CTCP Phát triển Bất động sản Phát Đạt (pdr)

22.20
-0.40
(-1.77%)
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
(2025-11-04) 		-0.70 -3.06% 178,952,400 -6,601,700 -144.4
20.80
23.05
22.60
2 tháng
(2025-10-06) 		-0.95 -4.11% 613,253,000 -2,142,500 -14.9
20.80
26.30
22.60
3 tháng
(2025-09-05) 		-2.95 -11.75% 1,069,674,500 -20,678,200 -461.7
20.80
26.30
22.60
6 tháng
(2025-06-09) 		5.76 35.15% 2,449,981,400 -7,397,385 -113.8
15.51
26.30
22.60
12 tháng
(2024-12-09) 		1.59 7.76% 3,387,180,400 -22,722,843 -362.7
13.94
26.30
22.60
24 tháng
(2023-12-15) 		0.15 0.68% 5,671,038,500 -25,999,788 -346.0
13.94
27.56
22.60
36 tháng
(2022-12-20) 		11.36 105.26% 8,461,603,600 -10,761,326 166.8
8.45
27.56
22.60
60 tháng
(2020-12-30) 		-3.37 -13.22% 10,428,366,040 7,255,984 871.4
8.45
60.76
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
18.10
 7,628,400 17.87 18.24 17.78 158,000 638,500 -9.4
18/02/2025
17.78
 4,763,400 17.69 18.15 17.69 223,500 478,100 -4.9
17/02/2025
17.69
 5,522,600 17.82 17.96 17.69 172,700 485,600 -6.0
14/02/2025
17.69
 4,471,600 17.59 17.78 17.55 208,000 204,100 0.1
13/02/2025
17.55
 2,751,000 17.41 17.55 17.22 83,700 249,100 -3.1
12/02/2025
17.36
 2,564,300 17.55 17.69 17.36 30,400 277,700 -4.7
11/02/2025
17.50
 3,534,600 17.55 17.55 17.31 37,300 462,500 -8.0
10/02/2025
17.41
 7,141,600 17.82 17.82 17.41 1,100 1,142,900 -21.7
07/02/2025
18.01
 4,084,900 18.33 18.33 18.01 53,400 133,317 -1.6
06/02/2025
18.33
 5,441,600 18.15 18.43 18.01 1,325,300 72,008 24.6
05/02/2025
18.29
 11,732,700 17.82 18.61 17.78 2,847,900 609,000 44.2
04/02/2025
17.64
 5,295,400 17.50 17.73 17.22 282,600 694,172 -7.7
03/02/2025
17.41
 2,944,900 17.59 17.78 17.31 203,300 93,500 2.0
24/01/2025
17.69
 7,554,100 17.36 17.78 17.36 2,040,700 260,200 33.9
23/01/2025
17.22
 3,855,100 17.04 17.41 16.90 347,900 17,600 6.2
22/01/2025
16.99
 2,947,300 17.08 17.22 16.76 400 223,500 -4.1
21/01/2025
17.04
 4,098,100 17.36 17.41 17.04 9,600 6,000 0.1
20/01/2025
17.41
 2,510,200 17.55 17.55 17.22 20,700 33,500 -0.2
17/01/2025
17.45
 2,508,500 17.36 17.55 17.22 65,700 58,300 0.1
16/01/2025
17.22
 3,876,600 17.45 17.69 17.13 25,400 802,000 -14.6
15/01/2025
17.41
 2,944,600 17.08 17.41 17.08 3,200 68,400 -1.2
14/01/2025
17.04
 1,855,200 17.36 17.41 16.99 5,000 296,100 -5.4
13/01/2025
17.36
 6,190,400 16.67 17.45 16.53 1,420,800 118,900 23.8
10/01/2025
16.71
 5,198,500 17.59 17.73 16.71 159,300 173,381 -0.3
09/01/2025
17.59
 2,805,600 17.87 18.01 17.55 14,300 91,200 -1.5
08/01/2025
17.87
 4,402,600 17.36 17.92 17.27 198,100 2,000 3.8
07/01/2025
17.45
 10,392,800 18.33 18.33 17.22 334,000 194,700 2.6
06/01/2025
18.15
 9,643,700 18.94 18.98 18.06 79,600 256,000 -3.6
03/01/2025
18.94
 4,006,400 19.12 19.31 18.84 300 166,700 -3.4
02/01/2025
19.17
 2,221,300 19.17 19.35 19.03 7,000 220,000 -4.4
31/12/2024
19.17
 2,797,900 19.40 19.40 19.17 1,100 50,500 -1.0
30/12/2024
19.44
 13,844,900 19.07 19.49 18.98 2,722,700 64,300 55.6
27/12/2024
19.07
 5,554,300 19.21 19.21 18.89 800,200 130,200 13.9
26/12/2024
19.21
 5,478,400 18.89 19.21 18.84 961,700 11,544 19.6
25/12/2024
18.94
 5,814,400 18.80 19.07 18.75 262,400 14,500 5.1
24/12/2024
18.70
 13,244,400 19.26 19.26 18.56 145,700 33,400 2.3
23/12/2024
19.26
 4,133,200 19.49 19.58 19.26 11,400 40,200 -0.6
20/12/2024
19.44
 5,673,400 19.40 19.58 19.31 349,100 298,684 1.1
19/12/2024
19.49
 15,386,400 19.68 19.77 19.17 4,400 2,952,700 -62.2
18/12/2024
20
 4,379,000 19.72 20 19.68 1,100 269,036 -5.7
17/12/2024
19.72
 4,564,600 19.91 20.05 19.72 0 204,300 -4.4
16/12/2024
19.91
 6,328,600 20.05 20.05 19.68 200 912,700 -19.5
13/12/2024
19.91
 6,570,400 19.86 20.05 19.77 1,800 262,479 -5.6
12/12/2024
20.05
 6,054,600 20.23 20.42 19.95 131,700 263,496 -2.9
11/12/2024
20.23
 6,842,200 20.37 20.51 20.09 385,800 34,200 7.7
10/12/2024
20.37
 7,540,500 20.51 20.60 20.23 498,800 67,200 9.5
09/12/2024
20.56
 13,387,100 20.37 20.74 20.28 591,300 5,000 13.0
06/12/2024
20.37
 18,707,100 20.42 20.60 20.19 1,548,600 1,620,200 -1.6
05/12/2024
20.19
 17,335,400 18.89 20.19 18.75 1,732,400 93,300 35.0
04/12/2024
18.89
 6,438,700 19.17 19.44 18.80 17,600 856,300 -17.4
03/12/2024
19.17
 5,179,000 19.35 19.40 19.17 6,900 284,300 -5.8
02/12/2024
19.31
 7,291,500 19.63 19.72 19.21 9,819 492,872 -10.1
29/11/2024
19.63
 5,915,200 19.49 19.68 19.35 145,000 239,600 -2.0
28/11/2024
19.58
 6,171,900 19.86 19.95 19.49 504,500 124,500 8.0
27/11/2024
19.72
 4,117,200 19.77 19.77 19.44 99,500 266,000 -3.5
26/11/2024
19.72
 10,883,900 19.40 20.19 19.40 294,100 738,900 -9.5
25/11/2024
19.40
 6,239,800 19.21 19.54 19.12 154,700 315,590 -3.3
22/11/2024
19.21
 6,158,300 19.44 19.54 19.07 62,620 220,800 -3.3
21/11/2024
19.49
 3,891,800 19.35 19.72 19.31 447,500 232,800 4.5
20/11/2024
19.35
 14,591,700 18.61 19.91 18.38 1,163,900 1,357,309 -4.1
19/11/2024
18.61
 3,267,700 18.75 18.94 18.43 22,700 224,600 -4.1
18/11/2024
18.75
 6,009,300 18.47 18.94 18.10 508,100 384,300 2.6
15/11/2024
18.47
 7,973,400 18.89 19.03 18.24 300,200 10,500 5.8
14/11/2024
18.98
 4,580,600 19.58 19.58 18.98 8,600 218,331 -4.4
13/11/2024
19.54
 5,239,800 19.07 19.58 19.03 276,900 139,200 2.9
12/11/2024
19.17
 3,897,100 19.35 19.44 19.17 100,400 26,800 1.5
11/11/2024
19.31
 7,815,800 19.77 19.77 19.17 16,600 600,000 -12.2
08/11/2024
19.77
 6,260,700 20.14 20.23 19.68 500,600 1,374,500 -18.8
07/11/2024
20.09
 13,718,000 19.81 20.56 19.63 1,051,500 1,211,600 -3.5
06/11/2024
19.72
 3,969,500 19.72 19.81 19.44 0 0 0
05/11/2024
19.58
 5,591,400 19.40 19.77 19.26 509,100 125,200 8.1
04/11/2024
19.40
 4,107,400 19.35 19.49 19.07 607,600 3,700 12.6
01/11/2024
19.35
 5,236,200 19.40 19.68 19.21 516,500 129,700 8.1
31/10/2024
19.49
 3,242,800 19.44 19.68 19.31 479,200 75,200 8.5
30/10/2024
19.68
 5,093,500 19.44 19.86 19.35 1,249,400 168,800 22.8
29/10/2024
19.58
 14,080,300 20.14 20.28 19.17 972,700 1,616,900 -13.4
28/10/2024
20
 5,071,800 20.05 20.14 19.81 1,054,400 339,300 15.4
25/10/2024
20.05
 12,361,600 19.86 20.32 19.77 1,609,500 1,706,400 -2.3
24/10/2024
19.77
 8,155,500 20 20.19 19.72 1,842,200 376,600 31.5
23/10/2024
20
 12,834,500 19.40 20.14 19.21 2,336,700 615,200 36.7
22/10/2024
19.35
 8,256,200 19.07 19.81 18.98 1,023,400 386,000 13.2
21/10/2024
19.07
 7,718,100 19.31 19.77 19.07 400,600 541,400 -3.0
18/10/2024
19.35
 6,934,900 19.54 19.63 19.31 181,600 347,500 -3.5
17/10/2024
19.49
 12,472,300 18.33 19.49 18.06 1,483,500 969,300 10.4
16/10/2024
18.24
 8,616,900 18.56 18.80 18.10 288,300 1,350,800 -21.2
15/10/2024
18.61
 15,949,600 19.35 19.54 18.52 425,100 287,900 2.6
14/10/2024
19.35
 5,479,100 19.54 19.72 19.26 110,100 39,400 1.5
11/10/2024
19.68
 6,519,700 19.31 19.77 19.26 458,300 292,900 3.5
10/10/2024
19.26
 7,233,400 19.72 19.81 19.03 162,000 65,300 2.0
09/10/2024
19.58
 4,562,500 19.58 19.86 19.49 4,000 606,400 -12.8
08/10/2024
19.49
 5,618,900 19.40 19.58 19.12 72,900 63,100 0.2
07/10/2024
19.49
 4,588,600 19.49 19.54 19.07 348,200 182,600 3.5
04/10/2024
19.26
 6,320,000 19.40 19.58 19.21 229,700 28,300 4.2
03/10/2024
19.07
 18,046,600 19.63 19.77 18.98 113,600 300,400 -3.9
02/10/2024
19.63
 18,600,800 20.69 20.74 19.63 200,100 460,000 -5.7
01/10/2024
20.79
 8,039,900 20.93 21.25 20.79 3,000 98,800 -2.2
30/09/2024
20.83
 7,235,300 20.93 20.97 20.65 66,300 155,200 -2.0
27/09/2024
21.11
 8,919,700 21.20 21.48 20.93 920,600 14,000 20.8
26/09/2024
21.11
 7,435,800 21.44 21.53 20.97 34,900 18,700 0.4
25/09/2024
21.44
 11,264,200 21.11 21.48 20.97 319,500 225,600 2.1

Chính sách bảo mật | Điều khoản sử dụng |