CTCP Phát triển Bất động sản Phát Đạt (pdr)

22.20
-0.40
(-1.77%)
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
(2025-11-05) 		0.15 0.67% 170,996,400 -5,486,500 -118.0
20.80
23.05
22.20
2 tháng
(2025-10-06) 		-0.50 -2.16% 622,857,800 -1,488,100 -0.2
20.80
26.30
22.20
3 tháng
(2025-09-08) 		-0.80 -3.42% 1,040,609,100 -20,587,000 -460.9
20.80
26.30
22.20
6 tháng
(2025-06-09) 		6.21 37.90% 2,459,586,200 -6,742,985 -99.1
15.51
26.30
22.20
12 tháng
(2024-12-10) 		2.23 10.95% 3,383,398,100 -22,654,743 -361.0
13.94
26.30
22.20
24 tháng
(2023-12-18) 		0.60 2.72% 5,663,891,500 -24,768,588 -316.2
13.94
27.56
22.20
36 tháng
(2022-12-21) 		12.56 125.14% 8,450,488,000 -10,669,576 174.3
8.45
27.56
22.20
60 tháng
(2020-12-31) 		-3.12 -12.15% 10,434,946,180 8,053,624 893.1
8.45
60.76
22.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/09/2015
3.76
 3,473,020 3.74 3.76 3.69 0 0 0
07/09/2015
3.74
 3,135,880 3.74 3.78 3.67 0 0 0
04/09/2015
3.74
 4,159,980 3.76 3.81 3.71 0 94,220 -1.5
03/09/2015
3.76
 4,194,190 3.85 3.90 3.76 0 137,530 -2.2
01/09/2015
3.85
 3,579,260 3.76 3.92 3.69 0 102,970 -1.7
31/08/2015
3.76
 1,239,760 3.69 3.76 3.64 0 0 0
28/08/2015
3.69
 1,209,170 3.71 3.74 3.64 22,600 89,500 -1.0
27/08/2015
3.71
 1,169,330 3.74 3.81 3.57 0 224,490 -3.5
26/08/2015
3.74
 365,530 3.74 3.76 3.69 0 145,860 -2.3
25/08/2015
3.74
 2,605,660 3.81 3.81 3.71 0 90,510 -1.4
24/08/2015
3.81
 1,156,190 3.90 3.92 3.64 0 7,290 -0.1
21/08/2015
3.90
 102,460 4.00 4.00 3.88 0 83,090 -1.4
20/08/2015
4.00
 436,870 4.04 4.07 4.00 0 31,630 -0.5
19/08/2015
4.04
 113,960 4.18 4.18 4.04 0 19,600 -0.3
18/08/2015
4.18
 424,130 4.23 4.25 4.16 0 0 0
17/08/2015
4.23
 459,530 4.30 4.32 4.21 0 0 0
14/08/2015
4.30
 1,359,510 4.18 4.37 4.16 7,000 188,400 -3.3
13/08/2015
4.18
 1,280,670 4.21 4.23 4.16 0 0 0
12/08/2015
4.21
 1,068,950 4.21 4.23 4.16 0 0 0
11/08/2015
4.21
 179,400 4.30 4.32 4.14 0 0 0
10/08/2015
4.30
 240,290 4.35 4.37 4.30 3,000 0 0.1
07/08/2015
4.35
 748,820 4.35 4.39 4.32 73,240 0 1.4
06/08/2015
4.35
 733,300 4.39 4.42 4.32 68,000 0 1.3
05/08/2015
4.39
 758,860 4.39 4.44 4.35 0 0 0
04/08/2015
4.39
 739,240 4.39 4.39 4.30 0 0 0
03/08/2015
4.39
 1,054,770 4.42 4.44 4.25 200 0 0.0
31/07/2015
4.42
 3,080,740 4.39 4.44 4.11 0 0 0
30/07/2015
4.39
 817,700 4.37 4.42 4.25 3,000 0 0.1
29/07/2015
4.37
 1,478,880 4.68 4.68 4.37 0 0 0
28/07/2015
4.68
 3,676,180 4.84 4.96 4.51 0 0 0
27/07/2015
4.84
 2,595,080 4.54 4.84 4.51 1,000 0 0.0
24/07/2015
4.54
 1,806,860 4.35 4.54 4.32 200,000 0 3.8
23/07/2015
4.35
 1,444,190 4.39 4.39 4.28 247,900 0 4.5
22/07/2015
4.39
 2,907,950 4.14 4.39 4.11 525,000 0 9.6
21/07/2015
4.14
 1,172,480 4.04 4.18 4.00 220,480 0 3.9
20/07/2015
4.04
 781,490 3.97 4.07 3.90 259,520 100 4.4
17/07/2015
3.97
 513,660 3.95 4.00 3.92 0 0 0
16/07/2015
3.95
 249,150 3.95 3.95 3.90 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |