CTCP Phát triển Bất động sản Phát Đạt (pdr)

17.70
0.40
(2.31%)
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
(2025-12-31) 		-1.50 -7.98% 250,561,500 -16,256,400 -283.1
17.25
18.80
17.70
2 tháng
(2025-12-01) 		-4.60 -21% 469,778,300 -23,468,800 -429.6
17.25
22.60
17.70
3 tháng
(2025-11-03) 		-4.10 -19.16% 642,410,100 -27,347,600 -516.0
17.25
23.05
17.70
6 tháng
(2025-08-04) 		-1.90 -9.90% 2,242,129,400 -29,654,440 -495.8
17.25
26.30
17.70
12 tháng
(2025-02-04) 		-0.34 -1.92% 3,627,738,000 -46,448,323 -790.3
13.94
26.30
17.70
24 tháng
(2024-02-15) 		-7.55 -30.37% 5,736,547,400 -48,330,110 -772.3
13.94
27.56
17.70
36 tháng
(2023-02-15) 		8.18 89.73% 8,591,888,700 -26,655,755 -139.5
8.45
27.56
17.70
60 tháng
(2021-02-25) 		-13.77 -44.32% 10,748,978,700 -14,553,326 432.9
8.45
60.76
17.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/10/2015
3.27
 1,072,460 3.34 3.34 3.24 0 0 0
15/10/2015
3.34
 1,243,860 3.24 3.36 3.17 0 0 0
14/10/2015
3.24
 1,431,300 3.31 3.31 3.20 14,270 0 0.2
13/10/2015
3.31
 946,470 3.31 3.31 3.24 0 0 0
12/10/2015
3.31
 487,170 3.29 3.31 3.29 67,090 0 0.9
09/10/2015
3.29
 867,880 3.38 3.38 3.27 0 170,850 -2.4
08/10/2015
3.38
 583,200 3.31 3.41 3.29 61,460 72,410 -0.2
07/10/2015
3.31
 437,470 3.29 3.41 3.22 112,040 69,430 0.6
06/10/2015
3.29
 185,980 3.38 3.41 3.29 0 0 0
05/10/2015
3.38
 221,920 3.41 3.43 3.36 0 0 0
02/10/2015
3.41
 1,600,780 3.36 3.43 3.31 0 292,880 -4.2
01/10/2015
3.36
 882,050 3.38 3.41 3.34 0 0 0
30/09/2015
3.38
 1,143,970 3.38 3.43 3.34 34,630 279,050 -3.5
29/09/2015
3.38
 1,243,780 3.41 3.41 3.31 0 0 0
28/09/2015
3.41
 1,233,190 3.48 3.48 3.41 0 0 0
25/09/2015
3.48
 1,105,300 3.48 3.50 3.43 0 0 0
24/09/2015
3.48
 1,338,910 3.48 3.53 3.43 0 0 0
23/09/2015
3.48
 1,159,080 3.53 3.53 3.45 0 0 0
22/09/2015
3.53
 1,415,040 3.48 3.55 3.45 0 0 0
21/09/2015
3.48
 1,962,250 3.53 3.60 3.29 0 130,000 -2.0
18/09/2015
3.53
 7,253,070 3.78 3.78 3.53 6,582,300 1,346,000 78.5
17/09/2015
3.78
 1,428,320 3.64 3.78 3.60 0 95,000 -1.5
16/09/2015
3.64
 1,098,260 3.67 3.67 3.62 0 13,030 -0.2
15/09/2015
3.67
 1,114,830 3.67 3.69 3.64 0 340,000 -5.3
14/09/2015
3.67
 1,988,790 3.67 3.71 3.62 0 149,860 -2.3
11/09/2015
3.67
 1,630,650 3.71 3.71 3.64 0 0 0
10/09/2015
3.71
 1,567,600 3.76 3.76 3.67 0 0 0
09/09/2015
3.76
 4,230,480 3.76 3.81 3.71 5,500 100,000 -1.5

Chính sách bảo mật | Điều khoản sử dụng |