CTCP Phát triển Bất động sản Phát Đạt (pdr)

16.40
-0.10
(-0.61%)
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
(2026-04-06) 		0.95 6.11% 172,693,400 -943,028 0
15.55
16.70
16.40
2 tháng
(2026-03-06) 		0.90 5.77% 398,272,100 -2,082,442 5.6
14.50
16.70
16.40
3 tháng
(2026-02-04) 		-1.25 -7.04% 548,959,700 -3,815,842 -21.5
14.50
17.90
16.40
6 tháng
(2025-11-06) 		-5.50 -25% 1,178,452,400 -29,107,442 -495.1
14.50
23.05
16.40
12 tháng
(2025-05-12) 		1.18 7.67% 3,694,979,900 -44,460,268 -695.8
14.50
26.30
16.40
24 tháng
(2024-05-15) 		-7.11 -30.12% 5,603,647,600 -55,216,441 -905.9
13.94
26.30
16.40
36 tháng
(2023-05-22) 		5.33 47.75% 8,745,989,200 -23,313,630 -120.8
11.17
27.56
16.40
60 tháng
(2021-05-31) 		-30.76 -65.09% 11,099,423,100 -21,028,208 -19.0
8.45
60.76
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2016
3.34
 800,190 3.43 3.43 3.34 0 0 0
08/03/2016
3.43
 774,460 3.41 3.48 3.36 49,500 0 0.7
07/03/2016
3.41
 914,830 3.27 3.43 3.27 0 0 0
04/03/2016
3.27
 541,310 3.27 3.29 3.24 0 0 0
03/03/2016
3.27
 655,390 3.29 3.29 3.24 0 0 0
02/03/2016
3.29
 864,120 3.20 3.29 3.22 0 0 0
01/03/2016
3.20
 917,610 3.08 3.22 3.06 4,000 0 0.1
29/02/2016
3.08
 562,530 3.08 3.10 3.06 0 0 0
26/02/2016
3.08
 741,430 3.06 3.08 3.03 0 0 0
25/02/2016
3.06
 479,300 3.08 3.08 3.03 0 0 0
24/02/2016
3.08
 630,310 3.06 3.08 3.03 0 0 0
23/02/2016
3.06
 309,630 3.06 3.08 3.03 0 0 0
22/02/2016
3.06
 422,930 3.06 3.08 3.03 0 0 0
19/02/2016
3.06
 397,810 3.08 3.08 3.03 0 24,740 -0.3
18/02/2016
3.08
 453,770 3.06 3.08 3.03 0 0 0
17/02/2016
3.06
 305,320 3.03 3.06 3.01 0 0 0
16/02/2016
3.03
 268,250 3.03 3.03 3.01 0 37,000 -0.5
15/02/2016
3.03
 223,820 3.06 3.06 3.01 0 71,590 -0.9
05/02/2016
3.06
 464,200 3.06 3.10 3.03 0 0 0
04/02/2016
3.06
 396,620 3.03 3.08 3.01 32,600 0 0.4
03/02/2016
3.03
 401,710 3.03 3.03 3.01 0 0 0
02/02/2016
3.03
 396,900 3.03 3.03 3.01 0 0 0
01/02/2016
3.03
 302,890 3.06 3.06 3.01 0 50 -0.0
29/01/2016
3.06
 503,870 3.06 3.06 3.03 0 0 0
28/01/2016
3.06
 507,480 3.06 3.08 3.03 0 0 0
27/01/2016
3.06
 464,200 3.03 3.08 3.03 0 0 0
26/01/2016
3.03
 505,750 3.08 3.08 3.03 0 37,150 -0.5
25/01/2016
3.08
 381,870 3.06 3.10 3.03 3,000 1,430 0.0
22/01/2016
3.06
 630,270 3.01 3.10 2.98 168,000 0 2.2
21/01/2016
3.01
 298,500 3.01 3.01 2.96 0 11,400 -0.1
20/01/2016
3.01
 274,450 3.10 3.10 3.01 18,000 76,740 -0.8
19/01/2016
3.10
 270,370 3.03 3.10 3.01 39,800 49,560 -0.1
18/01/2016
3.03
 379,250 3.08 3.10 3.01 25,000 74,350 -0.6
15/01/2016
3.08
 324,870 3.13 3.15 3.08 0 54,530 -0.7
14/01/2016
3.13
 462,830 3.15 3.15 3.08 0 63,980 -0.8
13/01/2016
3.15
 438,330 3.17 3.20 3.13 0 0 0
12/01/2016
3.17
 431,940 3.13 3.17 3.10 43,000 0 0.6
11/01/2016
3.13
 463,020 3.17 3.20 3.13 37,700 0 0.5
08/01/2016
3.17
 378,460 3.20 3.20 3.13 41,000 90,000 -0.7
07/01/2016
3.20
 512,340 3.17 3.20 3.10 17,100 0 0.2
06/01/2016
3.17
 604,560 3.13 3.17 3.10 40,330 0 0.5
05/01/2016
3.13
 449,930 3.13 3.15 3.08 0 0 0
04/01/2016
3.13
 528,700 3.13 3.17 3.10 58,100 0 0.8
31/12/2015
3.13
 558,010 3.10 3.15 3.08 0 0 0
30/12/2015
3.10
 573,120 3.08 3.10 3.03 0 0 0
29/12/2015
3.08
 522,690 3.03 3.10 3.03 2,000 0 0.0
28/12/2015
3.03
 522,080 3.10 3.10 3.03 0 165,000 -2.1
25/12/2015
3.10
 393,290 3.08 3.10 3.06 0 0 0
24/12/2015
3.08
 491,270 3.03 3.08 3.03 0 0 0
23/12/2015
3.03
 492,340 3.08 3.08 3.01 0 198,240 -2.6
22/12/2015
3.08
 392,800 3.10 3.13 3.06 0 17,580 -0.2
21/12/2015
3.10
 718,940 3.17 3.17 3.10 0 0 0
18/12/2015
3.17
 1,519,740 3.10 3.17 3.06 998,580 110,510 12.0
17/12/2015
3.10
 673,570 3.13 3.15 3.06 5,000 0 0.1
16/12/2015
3.13
 785,990 3.06 3.13 3.03 0 0 0
15/12/2015
3.06
 390,450 3.08 3.10 3.03 0 0 0
14/12/2015
3.08
 582,620 3.06 3.08 2.98 0 0 0
11/12/2015
3.06
 518,320 3.03 3.06 2.98 37,080 0 0.5
10/12/2015
3.03
 436,240 3.06 3.08 2.98 36,530 0 0.5
09/12/2015
3.06
 484,200 3.06 3.08 2.98 36,900 32,420 0.1
08/12/2015
3.06
 425,750 3.06 3.08 3.01 0 43,200 -0.6
07/12/2015
3.06
 245,010 3.03 3.06 3.01 0 0 0
04/12/2015
3.03
 323,370 3.06 3.08 2.98 0 10,600 -0.1
03/12/2015
3.06
 530,040 3.06 3.06 2.96 0 0 0
02/12/2015
3.06
 744,860 3.10 3.15 3.03 0 85,010 -1.1
01/12/2015
3.10
 482,840 3.17 3.20 3.06 0 69,170 -0.9

Chính sách bảo mật | Điều khoản sử dụng |