CTCP Phát triển Bất động sản Phát Đạt (pdr)

16.40
-0.10
(-0.61%)
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
(2026-04-06) 		0.95 6.11% 172,693,400 -943,028 0
15.55
16.70
16.40
2 tháng
(2026-03-06) 		0.90 5.77% 398,272,100 -2,082,442 5.6
14.50
16.70
16.40
3 tháng
(2026-02-04) 		-1.25 -7.04% 548,959,700 -3,815,842 -21.5
14.50
17.90
16.40
6 tháng
(2025-11-06) 		-5.50 -25% 1,178,452,400 -29,107,442 -495.1
14.50
23.05
16.40
12 tháng
(2025-05-12) 		1.18 7.67% 3,694,979,900 -44,460,268 -695.8
14.50
26.30
16.40
24 tháng
(2024-05-15) 		-7.11 -30.12% 5,603,647,600 -55,216,441 -905.9
13.94
26.30
16.40
36 tháng
(2023-05-22) 		5.33 47.75% 8,745,989,200 -23,313,630 -120.8
11.17
27.56
16.40
60 tháng
(2021-05-31) 		-30.76 -65.09% 11,099,423,100 -21,028,208 -19.0
8.45
60.76
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/04/2015
3.30
 152,730 3.32 3.32 3.29 0 0 0
13/04/2015
3.32
 131,800 3.32 3.36 3.32 0 0 0
10/04/2015
3.32
 140,540 3.32 3.36 3.30 0 0 0
09/04/2015
3.32
 235,960 3.34 3.34 3.30 0 0 0
08/04/2015
3.34
 128,800 3.34 3.36 3.30 0 5,000 -0.1
07/04/2015
3.34
 130,090 3.34 3.36 3.32 0 0 0
06/04/2015
3.34
 102,510 3.34 3.36 3.30 0 0 0
03/04/2015
3.34
 100,630 3.34 3.36 3.32 0 0 0
02/04/2015
3.34
 101,900 3.34 3.36 3.32 0 0 0
01/04/2015
3.34
 221,700 3.38 3.42 3.32 0 0 0
31/03/2015
3.38
 315,100 3.38 3.40 3.34 0 0 0
30/03/2015
3.38
 287,020 3.34 3.42 3.32 550,000 0 9.7
27/03/2015
3.34
 87,010 3.34 3.38 3.34 0 0 0
26/03/2015
3.34
 134,940 3.34 3.42 3.32 0 0 0
25/03/2015
3.34
 153,130 3.34 3.34 3.30 40,040 0 0.7
24/03/2015
3.34
 178,450 3.30 3.34 3.29 40,040 0 0.7
23/03/2015
3.30
 154,020 3.34 3.34 3.30 0 0 0
20/03/2015
3.34
 121,690 3.36 3.36 3.30 0 0 0
19/03/2015
3.36
 215,450 3.38 3.40 3.32 0 0 0
18/03/2015
3.38
 242,510 3.38 3.40 3.34 0 0 0
17/03/2015
3.38
 252,520 3.42 3.44 3.36 0 0 0
16/03/2015
3.42
 182,700 3.40 3.48 3.38 0 0 0
13/03/2015
3.40
 222,780 3.40 3.46 3.38 0 0 0
12/03/2015
3.40
 228,470 3.38 3.44 3.36 0 8,000 -0.1
11/03/2015
3.38
 240,920 3.36 3.38 3.34 1,300,000 0 22.2
10/03/2015
3.36
 303,560 3.48 3.48 3.27 1,700,000 0 30.4
09/03/2015
3.48
 260,760 3.51 3.53 3.44 0 3,000,000 -57.6
06/03/2015
3.51
 585,870 3.42 3.55 3.44 0 0 0
05/03/2015
3.42
 578,720 3.25 3.42 3.23 2,001,000 0 32.0
04/03/2015
3.25
 103,220 3.27 3.27 3.23 3,000,000 0 48
03/03/2015
3.27
 177,530 3.25 3.27 3.23 0 0 0
02/03/2015
3.25
 104,570 3.27 3.27 3.23 0 0 0
27/02/2015
3.27
 117,960 3.27 3.27 3.23 3,000 0 0.1
26/02/2015
3.27
 161,180 3.27 3.29 3.25 0 0 0
25/02/2015
3.27
 189,770 3.29 3.30 3.23 0 0 0
24/02/2015
3.29
 217,200 3.27 3.29 3.23 10,000 0 0.2
13/02/2015
3.27
 298,620 3.21 3.27 3.15 0 0 0
12/02/2015
3.21
 143,740 3.17 3.21 3.17 0 0 0
11/02/2015
3.17
 168,580 3.17 3.19 3.15 0 0 0
10/02/2015
3.17
 262,780 3.15 3.21 3.13 0 0 0
09/02/2015
3.15
 122,600 3.17 3.17 3.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |