Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

Page:
<<
26
27
28
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	-1.30	-7.93%	224,021,900	-2,026,718	0	14.90 17 15
2 tháng (2026-04-20)	-1.05	-6.50%	407,242,200	-71,443	0	14.90 17 15
3 tháng (2026-03-23)	0.60	4.14%	651,520,700	-2,493,034	0	14.50 17 15
6 tháng (2025-12-22)	-5.40	-26.34%	1,252,781,200	-19,889,734	-303.6	14.50 20.50 15
12 tháng (2025-06-24)	-1.47	-8.89%	3,714,503,700	-29,845,819	-469.1	14.50 26.30 15
24 tháng (2024-07-01)	-7.12	-32.05%	5,715,716,400	-51,335,840	-810.6	13.94 26.30 15
36 tháng (2023-07-05)	0.54	3.74%	8,660,182,900	-22,522,722	-106.0	13.94 27.56 15
60 tháng (2021-07-15)	-38.42	-71.79%	11,297,235,300	-26,745,800	-539.8	8.45 60.76 15

CTCP Phát triển Bất động sản Phát Đạt (pdr)

THỐNG KÊ GIAO DỊCH