CTCP Phát triển Bất động sản Phát Đạt (pdr)

11.50
-0.05
(-0.43%)
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
(2026-08-19) 		-0.35 -2.94% 131,044,300 -246,900 0
11.50
17.30
11.50
2 tháng
(2026-07-20) 		-1.15 -9.06% 294,067,400 -246,900 0
11.15
17.30
11.50
3 tháng
(2026-06-22) 		-3.40 -22.74% 416,065,600 -246,900 0
11.15
17.30
11.50
6 tháng
(2026-03-23) 		-2.95 -20.34% 1,092,991,600 -246,900 0
11.15
18.70
11.50
12 tháng
(2025-09-23) 		-12.10 -51.16% 2,650,434,900 -246,900 0
11.15
26.30
11.50
24 tháng
(2024-09-30) 		-9.28 -44.56% 5,735,526,900 -246,900 0
10.69
26.30
11.50
36 tháng
(2023-10-04) 		-8.02 -41% 8,404,798,300 -246,900 0
9.66
27.82
11.50
60 tháng
(2021-10-14) 		-45.53 -79.76% 11,815,900,000 2,812,590 -154.7
8.45
60.76
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/12/2025
19.70
 18,105,800 21.15 21.20 19.70 0 0 0
11/12/2025
21.15
 7,173,300 21.40 21.50 20.90 0 0 0
10/12/2025
21.40
 8,328,300 21.65 21.85 21.20 0 0 0
09/12/2025
21.85
 10,444,200 21.75 21.95 21.10 0 0 0
08/12/2025
22.05
 7,160,900 22.25 22.25 21.60 0 0 0
05/12/2025
22.20
 5,016,500 22.65 22.65 22.10 0 0 0
04/12/2025
22.60
 9,604,800 22.25 22.70 22.20 0 0 0
03/12/2025
22.15
 5,713,000 22 22.20 21.60 0 0 0
02/12/2025
22
 10,794,200 21.95 22 21.05 0 0 0
01/12/2025
21.90
 5,163,300 22.55 22.55 21.90 0 0 0
28/11/2025
22.50
 7,464,900 22.30 22.70 21.95 0 0 0
27/11/2025
22.50
 5,251,400 22.65 22.70 22.10 0 0 0
26/11/2025
22.60
 8,068,700 21.80 22.60 21.75 0 0 0
25/11/2025
21.80
 9,538,700 22.30 22.70 21.60 0 0 0
24/11/2025
22.30
 3,773,600 22.75 22.80 22.30 0 0 0
21/11/2025
22.60
 4,923,700 22.45 22.75 22.25 0 0 0
20/11/2025
22.80
 7,139,800 22.80 22.90 22.10 0 0 0
19/11/2025
22.80
 8,482,000 23 23.25 22.15 0 0 0
18/11/2025
23
 7,818,600 23.10 23.35 22.80 0 0 0
17/11/2025
23.05
 14,150,500 22.35 23.25 22.25 0 0 0
14/11/2025
22.20
 7,091,000 21.75 22.50 21.75 0 0 0
13/11/2025
22
 5,694,500 22.10 22.10 21.65 0 0 0
12/11/2025
22.20
 9,427,000 21.20 22.20 21.10 0 0 0
11/11/2025
21.20
 7,228,400 21 21.20 20.50 0 0 0
10/11/2025
20.80
 7,539,800 20.85 21.40 20.70 0 0 0
07/11/2025
21.15
 10,279,700 22 22 20.85 0 0 0
06/11/2025
22
 7,487,300 22.40 22.50 21.85 0 0 0
05/11/2025
22.45
 8,361,500 22.70 22.70 21.85 0 0 0
04/11/2025
22.85
 17,560,800 21.05 22.85 20.50 0 0 0
03/11/2025
21.40
 15,349,900 22.60 22.65 21 0 0 0
31/10/2025
22.55
 8,993,600 23.35 23.40 22.55 0 0 0
30/10/2025
23.40
 10,397,300 23 23.50 22.85 0 0 0
29/10/2025
23
 8,809,800 23.30 23.40 22.85 0 0 0
28/10/2025
23
 24,953,400 21.90 23 20.70 0 0 0
27/10/2025
22.05
 19,980,800 23.80 23.95 22.05 0 0 0
24/10/2025
23.65
 15,560,600 23.50 24.25 23.15 0 0 0
23/10/2025
23.60
 11,804,300 24.35 24.65 23.60 0 0 0
22/10/2025
24.25
 23,079,200 23.60 24.25 22.90 0 0 0
21/10/2025
23.30
 36,773,600 24.20 24.20 22.90 0 0 0
20/10/2025
24.20
 34,251,300 25.60 26.50 24.20 0 0 0
17/10/2025
26
 27,361,500 26.30 26.60 25.80 0 0 0
16/10/2025
26.30
 29,421,600 25.90 27 25.85 0 0 0
15/10/2025
25.50
 26,573,600 24.95 25.85 24.70 0 0 0
14/10/2025
24.90
 36,678,900 25 25.40 24.55 0 0 0
13/10/2025
24.65
 34,968,500 23.20 25 23.10 0 0 0
10/10/2025
23.65
 18,678,800 23.50 24 23.45 0 0 0
09/10/2025
23.30
 10,994,900 22.90 23.35 22.70 0 0 0
08/10/2025
22.70
 15,078,800 23 23.15 22.05 0 0 0
07/10/2025
22.75
 11,827,300 23.20 23.35 22.75 0 0 0
06/10/2025
23.10
 12,762,900 21.80 23.10 21.80 0 0 0
03/10/2025
21.60
 23,896,900 22.75 22.75 21.60 0 0 0
02/10/2025
22.90
 10,738,600 23.70 23.75 22.85 0 0 0
01/10/2025
23.65
 7,610,900 23.55 23.80 23.30 0 0 0
30/09/2025
23.45
 25,463,600 23.85 23.95 22.80 0 0 0
29/09/2025
23.90
 20,538,200 24.55 24.90 23.85 0 0 0
26/09/2025
24.55
 22,128,800 24.80 25.20 24.50 0 0 0
25/09/2025
24.80
 29,514,100 25.05 25.55 24.75 0 0 0
24/09/2025
24.95
 28,030,100 23.50 25 23.30 0 0 0
23/09/2025
23.65
 9,660,700 24.15 24.35 23.50 0 0 0
22/09/2025
24
 30,854,300 23.65 24.50 23.50 0 0 0
19/09/2025
23.50
 18,542,100 23.70 24.10 23.40 0 0 0
18/09/2025
23.45
 15,231,100 23.25 23.80 22.90 0 0 0
17/09/2025
23.30
 10,724,500 23.50 23.85 23.30 0 0 0
16/09/2025
23.60
 21,816,000 24.10 24.45 23.40 0 0 0
15/09/2025
23.85
 16,363,000 24 24.40 23.60 0 0 0
12/09/2025
23.65
 20,296,900 23.55 24.35 23.45 0 0 0
11/09/2025
23.40
 23,889,000 23.15 23.55 22.40 0 0 0
10/09/2025
23.40
 14,526,100 23.70 23.95 23.10 0 0 0
09/09/2025
23.65
 21,111,600 23.50 23.80 22.95 0 0 0
08/09/2025
23.40
 46,814,800 24.90 25.15 23.40 0 0 0
05/09/2025
25.10
 38,670,200 26.20 27.20 25.05 0 0 0
04/09/2025
26
 19,778,800 26.60 27.10 26 0 0 0
03/09/2025
26.25
 55,953,700 24 26.25 23.80 0 0 0
02/09/2025
19.45
 4,084,900 19.80 19.80 19.45 0 0 0
01/09/2025
19
 2,805,600 19.30 19.45 18.95 0 0 0
29/08/2025
24.55
 24,762,700 24.70 25.45 24.50 0 0 0
28/08/2025
24.40
 28,246,700 24.85 24.85 23.95 0 0 0
27/08/2025
24.55
 41,698,300 24.55 25.80 24.30 0 0 0
26/08/2025
24.40
 22,727,200 23 24.40 22.90 0 0 0
25/08/2025
23.20
 18,117,900 24.35 24.50 23 0 0 0
22/08/2025
24
 51,126,900 23.30 24.90 22.15 0 0 0
21/08/2025
23.75
 27,668,400 24.30 24.85 23.75 0 0 0
20/08/2025
24.50
 47,116,700 25.60 25.60 23.95 0 0 0
19/08/2025
25.70
 32,141,000 25.80 26.70 25.10 0 0 0
18/08/2025
25.65
 54,449,600 24 25.65 23.60 0 0 0
15/08/2025
24
 30,630,400 24.95 24.95 23.70 0 0 0
14/08/2025
24.55
 31,149,100 24.40 25 23.75 0 0 0
13/08/2025
24.20
 41,278,800 24.10 24.35 23.20 0 0 0
12/08/2025
23.90
 43,400,200 22.60 24.25 22.20 0 0 0
11/08/2025
22.70
 37,343,400 22.20 22.75 22.20 0 0 0
08/08/2025
21.30
 46,930,100 20.15 21.30 19.75 0 0 0
07/08/2025
19.95
 17,017,600 19.85 20 19.60 0 0 0
06/08/2025
19.50
 11,106,900 19.10 19.50 19 0 0 0
05/08/2025
19
 30,339,200 19.45 20 18 0 0 0
04/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
04/08/2025
19.20
 11,363,500 18.90 19.25 18.75 0 0 0
01/08/2025
18.70
 16,907,800 19.26 19.31 18.66 0 0 0
31/07/2025
19.17
 26,113,000 19.44 19.44 18.43 0 0 0
30/07/2025
19.21
 19,164,700 19.17 19.54 18.66 0 0 0
29/07/2025
19.12
 42,194,100 21.20 21.20 19.12 0 0 0
28/07/2025
20.56
 44,241,000 19.49 20.56 19.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |