CTCP Phát triển Bất động sản Phát Đạt (pdr)

12
-0.10
(-0.83%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-07-06) 		-2.20 -15.38% 178,351,700 7,494,900 0
11.15
14.40
12
2 tháng
(2026-06-08) 		-2.80 -18.79% 292,387,300 6,999,913 0
11.15
15.35
12
3 tháng
(2026-05-07) 		-4.45 -26.89% 561,045,800 6,889,403 0
11.15
17
12
6 tháng
(2026-02-06) 		-4.90 -28.82% 1,114,910,600 3,268,261 -11.1
11.15
17.90
12
12 tháng
(2025-08-11) 		-10.60 -46.70% 3,281,805,300 -26,552,279 -515.7
11.15
26.30
12
24 tháng
(2024-08-15) 		-4.20 -25.75% 5,742,176,600 -29,158,245 -511.7
11.15
26.30
12
36 tháng
(2023-08-21) 		-5.05 -29.44% 8,392,439,500 -18,674,327 -160.0
11.15
27.56
12
60 tháng
(2021-08-31) 		-41.85 -77.57% 11,420,299,700 -18,164,005 -363.2
8.45
60.76
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2016
3.01
 788,260 3.01 3.01 2.98 0 0 0
29/07/2016
3.01
 1,584,780 3.01 3.01 2.98 0 742,370 -9.5
28/07/2016
3.01
 815,920 2.96 3.03 2.96 0 1,342,000 -17.2
27/07/2016
2.96
 776,910 3.01 3.01 2.96 0 0 0
26/07/2016
3.01
 769,000 3.03 3.03 2.94 0 0 0
25/07/2016
3.03
 952,070 3.06 3.06 3.01 0 0 0
22/07/2016
3.06
 719,240 3.06 3.06 2.96 0 0 0
21/07/2016
3.06
 736,030 3.03 3.06 3.01 0 1,000,000 -12.8
20/07/2016
3.03
 461,780 3.03 3.06 2.98 0 0 0
19/07/2016
3.03
 1,694,120 3.06 3.08 3.01 0 30,000 -0.4
18/07/2016
3.06
 1,480,490 3.01 3.06 2.98 0 0 0
15/07/2016
3.01
 210,300 3.01 3.06 2.96 0 0 0
14/07/2016
3.01
 182,040 2.96 3.01 2.91 48,000 44,810 0.0
13/07/2016
2.96
 296,180 2.96 2.98 2.89 0 12,830 -0.2
12/07/2016
2.96
 237,420 3.06 3.06 2.96 0 5,000 -0.1
11/07/2016
3.06
 960,340 3.27 3.27 3.06 0 318,110 -4.3
08/07/2016
3.27
 816,140 3.45 3.45 3.24 0 171,000 -2.4
07/07/2016
3.45
 604,000 3.36 3.50 3.36 0 0 0
06/07/2016
3.36
 589,390 3.43 3.43 3.36 0 0 0
05/07/2016
3.43
 414,380 3.41 3.45 3.36 0 0 0
04/07/2016
3.41
 993,590 3.27 3.43 3.24 0 0 0
01/07/2016
3.27
 424,760 3.24 3.29 3.22 0 0 0
30/06/2016
3.24
 543,640 3.29 3.29 3.24 20 0 0.0
29/06/2016
3.29
 425,630 3.22 3.29 3.20 0 0 0
28/06/2016
3.22
 288,660 3.24 3.24 3.22 0 30,000 -0.4
27/06/2016
3.24
 175,900 3.34 3.34 3.22 0 0 0
24/06/2016
3.34
 910,250 3.38 3.38 3.20 0 0 0
23/06/2016
3.38
 323,640 3.41 3.41 3.38 0 76,900 -1.1
22/06/2016
3.41
 500,440 3.43 3.43 3.36 0 160,000 -2.3
21/06/2016
3.43
 397,120 3.48 3.48 3.38 0 0 0
20/06/2016
3.48
 506,180 3.48 3.50 3.41 0 21,050 -0.3
17/06/2016
3.48
 804,070 3.43 3.48 3.38 0 243,680 -3.6
16/06/2016
3.43
 822,420 3.38 3.45 3.36 0 0 0
15/06/2016
3.38
 370,360 3.41 3.41 3.38 0 0 0
14/06/2016
3.41
 439,330 3.38 3.41 3.36 0 0 0
13/06/2016
3.38
 438,910 3.45 3.45 3.38 0 54,290 -0.8
10/06/2016
3.45
 587,050 3.45 3.50 3.43 61,200 0 0.9
09/06/2016
3.45
 265,360 3.45 3.45 3.41 2,330 0 0.0
08/06/2016
3.45
 759,430 3.41 3.50 3.41 68,200 0 1.0
07/06/2016
3.41
 412,970 3.41 3.41 3.36 0 0 0
06/06/2016
3.41
 359,210 3.43 3.45 3.38 0 0 0
03/06/2016
3.43
 445,760 3.45 3.48 3.41 0 0 0
02/06/2016
3.45
 495,860 3.48 3.50 3.41 0 0 0
01/06/2016
3.48
 542,580 3.50 3.50 3.43 10 0 0.0
31/05/2016
3.50
 450,230 3.55 3.55 3.48 0 0 0
30/05/2016
3.55
 540,240 3.57 3.62 3.55 0 0 0
27/05/2016
3.57
 507,370 3.55 3.62 3.53 0 0 0
26/05/2016
3.55
 939,890 3.53 3.67 3.55 0 0 0
25/05/2016
3.53
 684,030 3.48 3.55 3.45 0 0 0
24/05/2016
3.48
 429,820 3.48 3.48 3.45 5,900 54,270 -0.7
23/05/2016
3.48
 427,840 3.48 3.53 3.45 13,240 0 0.2
20/05/2016
3.48
 515,880 3.53 3.60 3.48 0 54,180 -0.8
19/05/2016
3.53
 458,710 3.55 3.55 3.50 0 54,190 -0.8
18/05/2016
3.55
 609,240 3.53 3.62 3.53 0 0 0
17/05/2016
3.53
 726,940 3.45 3.53 3.45 1,000 0 0.0
16/05/2016
3.45
 554,000 3.43 3.45 3.41 0 0 0
13/05/2016
3.43
 627,270 3.41 3.43 3.36 0 25,550 -0.4
12/05/2016
3.41
 515,240 3.43 3.43 3.38 0 0 0
11/05/2016
3.43
 757,700 3.43 3.48 3.41 2,000 0 0.0
10/05/2016
3.43
 558,210 3.43 3.43 3.36 0 0 0
09/05/2016
3.43
 1,006,400 3.43 3.45 3.36 5,000 0 0.1
06/05/2016
3.43
 1,049,220 3.31 3.45 3.34 0 0 0
05/05/2016
3.31
 501,880 3.38 3.41 3.31 23,070 215,180 -2.7
04/05/2016
3.38
 456,520 3.38 3.38 3.31 0 203,670 -2.9
29/04/2016
3.38
 675,680 3.29 3.38 3.29 176,220 287,800 -1.6
28/04/2016
3.29
 655,480 3.29 3.34 3.27 30,300 0 0.4
27/04/2016
3.29
 814,230 3.43 3.43 3.29 34,900 185,490 -2.2
26/04/2016
3.43
 814,430 3.45 3.50 3.41 5,000 306,500 -4.4
25/04/2016
3.45
 788,920 3.55 3.60 3.45 6,000 315,750 -4.6
22/04/2016
3.55
 1,134,740 3.60 3.60 3.48 7,400 373,610 -5.5
21/04/2016
3.60
 845,890 3.57 3.62 3.55 9,000 0 0.1
20/04/2016
3.57
 647,590 3.64 3.64 3.57 42,200 0 0.6
19/04/2016
3.64
 841,310 3.71 3.71 3.62 70,500 0 1.1
15/04/2016
3.71
 870,700 3.74 3.74 3.69 0 3,000 -0.0
14/04/2016
3.74
 950,820 3.71 3.76 3.67 67,010 7,010 0.9
13/04/2016
3.71
 1,174,940 3.64 3.74 3.64 0 8,530 -0.1
12/04/2016
3.64
 897,240 3.67 3.67 3.62 3,000 0 0.0
11/04/2016
3.67
 1,540,500 3.57 3.67 3.60 7,000 0 0.1
08/04/2016
3.57
 841,640 3.55 3.57 3.50 10 0 0.0
07/04/2016
3.55
 978,100 3.53 3.55 3.48 0 0 0
06/04/2016
3.53
 580,900 3.53 3.55 3.50 0 0 0
05/04/2016
3.53
 684,740 3.50 3.60 3.50 0 10,000 -0.2
04/04/2016
3.50
 885,540 3.50 3.53 3.45 133,440 0 2.0
01/04/2016
3.50
 571,970 3.50 3.53 3.45 0 0 0
31/03/2016
3.50
 1,040,720 3.50 3.55 3.45 185,400 22,620 2.4
30/03/2016
3.50
 597,950 3.55 3.55 3.45 0 9,420 -0.1
29/03/2016
3.55
 970,830 3.53 3.62 3.48 25,000 0 0.4
28/03/2016
3.53
 1,516,960 3.36 3.55 3.34 25,000 0 0.4
25/03/2016
3.36
 638,040 3.36 3.38 3.31 0 0 0
24/03/2016
3.36
 813,820 3.36 3.41 3.31 2,500 3,000 -0.0
23/03/2016
3.36
 697,430 3.36 3.38 3.29 49,000 2,000 0.7
22/03/2016
3.36
 853,920 3.38 3.38 3.34 0 0 0
21/03/2016
3.38
 745,350 3.24 3.41 3.27 52,000 0 0.7
18/03/2016
3.24
 1,251,720 3.36 3.38 3.24 174,700 600,900 -5.9
17/03/2016
3.36
 758,610 3.34 3.38 3.27 0 0 0
16/03/2016
3.34
 633,030 3.31 3.38 3.31 0 0 0
15/03/2016
3.31
 660,650 3.34 3.34 3.27 0 0 0
14/03/2016
3.34
 545,120 3.34 3.36 3.29 0 0 0
11/03/2016
3.34
 663,230 3.36 3.38 3.29 3,500 0 0.0
10/03/2016
3.36
 776,240 3.34 3.41 3.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |