CTCP Phát triển Bất động sản Phát Đạt (pdr)

15.45
0.20
(1.31%)
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
(2026-02-23) 		-2.25 -12.86% 167,824,000 -4,598,900 -77.3
14.55
17.50
15.25
2 tháng
(2026-01-19) 		-2.55 -14.33% 343,016,500 -14,558,700 -248.8
14.55
18.20
15.25
3 tháng
(2025-12-18) 		-3.80 -19.95% 598,322,000 -18,298,000 -316.8
14.55
20.50
15.25
6 tháng
(2025-09-19) 		-8.25 -35.11% 1,537,348,300 -37,319,600 -724.2
14.55
26.30
15.25
12 tháng
(2025-03-24) 		-3.27 -17.65% 3,619,956,900 -45,923,015 -778.9
13.94
26.30
15.25
24 tháng
(2024-03-28) 		-11.60 -43.21% 5,581,662,400 -54,832,399 -965.7
13.94
27.56
15.25
36 tháng
(2023-04-03) 		4.17 37.58% 8,673,252,200 -22,346,633 -142.7
10.83
27.56
15.25
60 tháng
(2021-04-13) 		-22 -59.06% 10,885,560,600 -18,829,566 22.0
8.45
60.76
15.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/02/2015
3.17
 359,850 3.17 3.19 3.10 1,000,000 179,000 13.1
05/02/2015
3.17
 258,440 3.17 3.17 3.11 0 0 0
04/02/2015
3.17
 124,970 3.17 3.17 3.13 0 0 0
03/02/2015
3.17
 195,250 3.23 3.23 3.17 0 20,000 -0.3
02/02/2015
3.23
 147,500 3.23 3.25 3.19 0 0 0
30/01/2015
3.23
 160,540 3.25 3.25 3.19 0 0 0
29/01/2015
3.25
 190,150 3.25 3.27 3.21 0 0 0
28/01/2015
3.25
 176,860 3.25 3.27 3.21 0 0 0
27/01/2015
3.25
 152,170 3.25 3.29 3.21 0 0 0
26/01/2015
3.25
 184,980 3.29 3.29 3.21 0 0 0
23/01/2015
3.29
 292,170 3.29 3.30 3.21 0 0 0
22/01/2015
3.29
 357,940 3.25 3.30 3.19 0 0 0
21/01/2015
3.25
 370,310 3.27 3.29 3.19 0 0 0
20/01/2015
3.27
 399,670 3.25 3.27 3.19 0 0 0
19/01/2015
3.25
 284,260 3.25 3.27 3.19 0 0 0
16/01/2015
3.25
 192,440 3.25 3.27 3.19 0 0 0
15/01/2015
3.25
 277,200 3.23 3.27 3.19 0 0 0
14/01/2015
3.23
 198,110 3.19 3.25 3.19 0 0 0
13/01/2015
3.19
 340,600 3.21 3.23 3.15 0 0 0
12/01/2015
3.21
 220,120 3.19 3.23 3.17 0 0 0
09/01/2015
3.19
 214,810 3.19 3.23 3.19 0 0 0
08/01/2015
3.19
 183,530 3.21 3.23 3.19 0 0 0
07/01/2015
3.21
 629,590 3.19 3.23 3.11 0 0 0
06/01/2015
3.19
 283,950 3.11 3.19 3.04 0 0 0
05/01/2015
3.11
 363,070 3.06 3.13 3.04 0 0 0
31/12/2014
3.06
 497,390 2.98 3.08 3.00 0 0 0
30/12/2014
2.98
 240,770 2.94 2.98 2.92 0 0 0
29/12/2014
2.94
 184,210 2.96 2.98 2.92 0 0 0
26/12/2014
2.96
 228,530 2.98 3.00 2.92 0 0 0
25/12/2014
2.98
 176,930 3.00 3.04 2.96 0 0 0
24/12/2014
3.00
 207,910 3.04 3.06 3.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |