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)
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
15/07/2015
3.95
 434,990 4.02 4.02 3.92 3,000 0 0.1
14/07/2015
4.02
 592,340 3.97 4.07 3.97 5,000 0 0.1
13/07/2015
3.97
 497,420 3.92 4.02 3.90 0 0 0
10/07/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
10/07/2015
3.92
 739,990 3.76 3.97 3.76 0 0 0
09/07/2015
3.76
 1,604,150 4.03 4.03 3.76 200 369,170 -7.6
08/07/2015
4.03
 1,583,130 3.89 4.10 4.01 0 0 0
07/07/2015
3.89
 2,211,820 3.65 3.89 3.67 0 0 0
06/07/2015
3.65
 1,261,380 3.63 3.70 3.63 0 0 0
03/07/2015
3.63
 1,917,710 3.63 3.68 3.61 100 0 0.0
02/07/2015
3.63
 944,040 3.61 3.67 3.61 0 0 0
01/07/2015
3.61
 1,695,640 3.61 3.67 3.59 0 0 0
30/06/2015
3.61
 1,094,940 3.63 3.67 3.61 0 0 0
29/06/2015
3.63
 642,350 3.65 3.68 3.63 0 0 0
26/06/2015
3.65
 962,290 3.67 3.70 3.65 0 0 0
25/06/2015
3.67
 697,020 3.67 3.70 3.65 0 15,300 -0.3
24/06/2015
3.67
 458,510 3.70 3.74 3.67 0 0 0
23/06/2015
3.70
 686,390 3.72 3.74 3.67 3,000 0 0.1
22/06/2015
3.72
 729,210 3.74 3.76 3.72 0 0 0
19/06/2015
3.74
 1,133,820 3.70 3.80 3.72 50 0 0.0
18/06/2015
3.70
 522,590 3.70 3.74 3.70 20 0 0.0
17/06/2015
3.70
 1,059,890 3.78 3.78 3.67 0 0 0
16/06/2015
3.78
 2,622,050 3.70 3.82 3.70 0 0 0
15/06/2015
3.70
 523,260 3.72 3.74 3.70 0 0 0
12/06/2015
3.72
 731,550 3.70 3.76 3.70 0 0 0
11/06/2015
3.70
 770,180 3.72 3.76 3.70 15,300 0 0.3
10/06/2015
3.72
 495,720 3.74 3.74 3.68 0 0 0
09/06/2015
3.74
 2,223,170 3.87 3.87 3.70 0 0 0
08/06/2015
3.87
 2,645,260 3.84 3.91 3.76 0 0 0
05/06/2015
3.84
 4,494,530 3.78 3.86 3.70 0 0 0
04/06/2015
3.78
 3,613,900 3.53 3.78 3.51 0 700 -0.0
03/06/2015
3.53
 748,300 3.49 3.55 3.46 0 0 0
02/06/2015
3.49
 944,120 3.46 3.51 3.44 0 0 0
01/06/2015
3.46
 756,320 3.44 3.49 3.46 0 0 0
29/05/2015
3.44
 813,350 3.46 3.48 3.44 0 70 -0.0
28/05/2015
3.46
 1,384,780 3.46 3.51 3.44 0 0 0
27/05/2015
3.46
 1,065,320 3.46 3.48 3.42 0 0 0
26/05/2015
3.46
 3,076,450 3.44 3.53 3.42 0 0 0
25/05/2015
3.44
 1,029,210 3.53 3.55 3.44 0 0 0
22/05/2015
3.53
 1,336,850 3.59 3.63 3.51 0 0 0
21/05/2015
3.59
 324,080 3.57 3.59 3.55 0 0 0
20/05/2015
3.57
 1,082,220 3.63 3.70 3.57 0 0 0
19/05/2015
3.63
 2,207,340 3.51 3.65 3.51 0 0 0
18/05/2015
3.51
 490,740 3.53 3.53 3.49 0 0 0
15/05/2015
3.53
 2,929,340 3.38 3.57 3.36 0 0 0
14/05/2015
3.38
 567,000 3.36 3.40 3.32 0 0 0
13/05/2015
3.36
 585,410 3.34 3.36 3.32 0 0 0
12/05/2015
3.34
 379,000 3.36 3.36 3.32 0 2,000 -0.0
11/05/2015
3.36
 370,320 3.36 3.38 3.34 0 0 0
08/05/2015
3.36
 804,570 3.34 3.38 3.32 0 0 0
07/05/2015
3.34
 373,920 3.36 3.36 3.34 0 0 0
06/05/2015
3.36
 643,220 3.38 3.38 3.32 0 0 0
05/05/2015
3.38
 348,210 3.34 3.38 3.30 0 0 0
04/05/2015
3.34
 1,016,810 3.38 3.38 3.32 0 2,260 -0.0
27/04/2015
3.38
 732,460 3.38 3.40 3.32 0 0 0
24/04/2015
3.38
 342,300 3.46 3.46 3.38 0 0 0
23/04/2015
3.46
 133,810 3.46 3.46 3.40 0 0 0
22/04/2015
3.46
 258,150 3.44 3.48 3.44 0 0 0
21/04/2015
3.44
 801,540 3.34 3.49 3.32 0 0 0
20/04/2015
3.34
 125,610 3.34 3.36 3.30 0 0 0
17/04/2015
3.34
 194,850 3.34 3.36 3.30 0 0 0
16/04/2015
3.34
 255,480 3.36 3.36 3.32 0 0 0
15/04/2015
3.36
 349,010 3.30 3.36 3.30 160,000 0 2.8

Chính sách bảo mật | Điều khoản sử dụng |