CTCP Phát triển Bất động sản Phát Đạt (pdr)

15.05
-0.20
(-1.31%)
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
(2026-02-23) 		-2.25 -12.86% 167,824,000 -4,598,900 -77.3
14.55
17.50
15.25
2 tháng
(2026-01-19) 		-2.55 -14.33% 343,016,500 -14,558,700 -248.8
14.55
18.20
15.25
3 tháng
(2025-12-18) 		-3.80 -19.95% 598,322,000 -18,298,000 -316.8
14.55
20.50
15.25
6 tháng
(2025-09-19) 		-8.25 -35.11% 1,537,348,300 -37,319,600 -724.2
14.55
26.30
15.25
12 tháng
(2025-03-24) 		-3.27 -17.65% 3,619,956,900 -45,923,015 -778.9
13.94
26.30
15.25
24 tháng
(2024-03-28) 		-11.60 -43.21% 5,581,662,400 -54,832,399 -965.7
13.94
27.56
15.25
36 tháng
(2023-04-03) 		4.17 37.58% 8,673,252,200 -22,346,633 -142.7
10.83
27.56
15.25
60 tháng
(2021-04-13) 		-22 -59.06% 10,885,560,600 -18,829,566 22.0
8.45
60.76
15.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/11/2015
3.17
 209,480 3.17 3.20 3.13 0 27,590 -0.4
27/11/2015
3.17
 365,170 3.29 3.29 3.17 0 89,100 -1.2
26/11/2015
3.29
 603,580 3.27 3.29 3.24 0 65,000 -0.9
25/11/2015
3.27
 805,530 3.31 3.31 3.22 0 88,740 -1.2
24/11/2015
3.31
 766,390 3.36 3.36 3.27 0 0 0
23/11/2015
3.36
 929,710 3.41 3.41 3.34 81,600 0 1.2
20/11/2015
3.41
 1,947,870 3.31 3.43 3.29 28,650 178,400 -2.2
19/11/2015
3.31
 1,527,640 3.13 3.31 3.13 0 232,550 -3.2
18/11/2015
3.13
 678,980 3.17 3.17 3.10 0 175,470 -2.3
17/11/2015
3.17
 1,252,400 3.13 3.22 3.13 2,000 0 0.0
16/11/2015
3.13
 710,780 3.06 3.13 3.01 22,180 0 0.3
13/11/2015
3.06
 650,630 3.03 3.06 2.96 0 0 0
12/11/2015
3.03
 539,430 3.06 3.06 2.98 0 47,540 -0.6
11/11/2015
3.06
 621,830 3.01 3.06 2.98 0 50 -0.0
10/11/2015
3.01
 504,390 3.03 3.03 2.96 0 11,100 -0.1
09/11/2015
3.03
 898,980 3.06 3.06 2.98 50 0 0.0
06/11/2015
3.06
 886,200 3.13 3.13 3.06 0 0 0
05/11/2015
3.13
 1,274,940 3.10 3.15 3.06 0 0 0
04/11/2015
3.10
 684,720 3.10 3.13 3.03 21,290 0 0.3
03/11/2015
3.10
 751,520 3.13 3.15 3.08 0 0 0
02/11/2015
3.13
 825,170 2.98 3.13 2.98 0 0 0
30/10/2015
2.98
 561,440 2.84 3.03 2.87 0 0 0
29/10/2015
2.84
 548,720 3.06 3.08 2.84 0 271,140 -3.3
28/10/2015
3.06
 1,533,810 3.22 3.22 3.01 0 569,500 -7.5
27/10/2015
3.22
 902,770 3.22 3.22 3.13 0 0 0
26/10/2015
3.22
 818,560 3.22 3.31 3.20 0 40 -0.0
23/10/2015
3.22
 1,000,240 3.24 3.29 3.20 0 0 0
22/10/2015
3.24
 819,760 3.06 3.24 3.06 0 0 0
21/10/2015
3.06
 999,750 3.15 3.17 3.03 0 0 0
20/10/2015
3.15
 1,065,050 3.24 3.24 3.10 0 64,900 -0.9
19/10/2015
3.24
 1,375,560 3.27 3.27 3.20 14,150 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |