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
(2026-02-11) 		-2.65 -14.80% 161,975,400 -900,800 -13.6
14.55
17.90
15.45
2 tháng
(2026-01-12) 		-2.65 -14.80% 387,843,200 -17,220,300 -297.3
14.55
18.20
15.45
3 tháng
(2025-12-15) 		-3.75 -19.74% 604,386,300 -20,188,000 -356.3
14.55
20.50
15.45
6 tháng
(2025-09-15) 		-8.60 -36.06% 1,574,586,000 -37,314,500 -731.5
14.55
26.30
15.45
12 tháng
(2025-03-18) 		-3.73 -19.66% 3,618,823,400 -43,629,386 -735.9
13.94
26.30
15.45
24 tháng
(2024-03-25) 		-11.06 -42.03% 5,598,159,300 -49,097,899 -797.7
13.94
27.56
15.45
36 tháng
(2023-03-29) 		4.88 47.02% 8,658,318,500 -21,676,185 -131.4
10.33
27.56
15.45
60 tháng
(2021-04-08) 		-22.50 -59.60% 10,867,222,300 -17,443,966 70.1
8.45
60.76
15.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/05/2025
15.28
 8,224,000 14.95 15.32 14.49 1,628,900 1,189,000 7.3
23/05/2025
14.91
 8,896,300 15.19 15.28 14.77 2,400 1,398,100 -22.6
22/05/2025
15.19
 7,175,600 15.46 15.56 15.14 52,100 1,534,400 0
21/05/2025
15.51
 8,507,400 15.51 15.56 15.05 677,900 1,438,300 -12.4
20/05/2025
15.42
 4,234,400 15.56 15.56 15.23 166,100 808,400 -10.6
19/05/2025
15.46
 6,754,500 15.23 15.65 15.09 1,243,900 54,841 0
16/05/2025
15.28
 8,634,100 15.56 15.83 15.28 135,900 1,653,700 0
15/05/2025
15.56
 7,719,000 15.69 15.93 15.42 431,100 1,489,800 0
14/05/2025
15.56
 9,712,200 15.32 15.56 15 1,764,800 833,500 0
13/05/2025
15.28
 6,933,300 15.56 15.56 15.28 1,033,200 536,800 0
12/05/2025
15.32
 6,230,100 15.46 15.56 15.19 9,900 121,700 0
09/05/2025
15.42
 8,935,900 15.51 15.88 15.28 548,400 1,595,200 0
08/05/2025
15.37
 6,138,000 15.46 15.46 15.09 800,700 686,400 0
07/05/2025
15.32
 11,651,500 14.95 15.56 14.86 1,588,500 1,883,000 0
06/05/2025
14.95
 12,053,100 14.63 15.14 14.58 2,264,400 301,600 0
05/05/2025
14.49
 5,108,200 14.35 14.58 14.12 828,700 81,100 0
29/04/2025
14.26
 5,953,900 14.40 14.49 14.17 470,300 537,217 -1.0
28/04/2025
14.54
 5,299,100 14.44 14.54 14.21 728,600 638,400 1.5
25/04/2025
14.54
 4,434,400 14.72 14.81 14.40 13,200 439,600 -6.7
24/04/2025
14.72
 7,477,100 14.49 14.72 14.26 483,300 377,100 1.7
23/04/2025
14.44
 10,472,100 14.58 14.72 13.94 155,100 700,400 -8.3
22/04/2025
14.17
 12,618,400 14.81 15 14.17 199,100 1,117,100 -14.7
21/04/2025
15.19
 6,084,000 15.09 15.28 14.86 27,600 272,000 -3.9
18/04/2025
15.19
 6,096,900 15.32 15.56 15.05 202,120 815,636 -10.0
17/04/2025
15.32
 8,560,900 14.91 15.32 14.77 820,000 1,847,500 -16.5
16/04/2025
15.28
 7,216,200 15.23 15.32 14.91 32,925 1,547,006 -24.7
15/04/2025
15.28
 9,224,300 15.46 15.79 15 107,300 970,300 -14.3
14/04/2025
15.88
 8,030,000 15.69 15.88 15.23 41,300 721,400 -11.4
11/04/2025
15.74
 20,955,700 14.07 15.74 13.94 1,122,500 517,872 9.9
10/04/2025
14.91
 4,392,400 14.91 14.91 14.91 50,000 12,800 0.6
09/04/2025
13.94
 7,900,300 13.94 14.26 13.94 164,500 253,900 -1.3
08/04/2025
14.95
 2,243,300 14.95 15.46 14.95 140,600 200 2.3
04/04/2025
16.06
 14,499,300 15.65 16.06 15.65 1,562,200 170,700 24.2
03/04/2025
16.81
 7,863,900 17.13 17.55 16.81 26,500 785,799 -13.9
02/04/2025
18.06
 3,292,500 18.15 18.19 17.92 115,600 87,400 0.5
01/04/2025
18.01
 2,509,500 17.96 18.15 17.82 100,900 103,200 -0.0
31/03/2025
17.92
 5,629,700 17.69 18.19 17.69 252,300 588,200 -6.5
28/03/2025
17.87
 4,682,200 18.24 18.24 17.82 47,700 52,772 -0.1
27/03/2025
18.15
 4,411,100 18.24 18.29 17.96 34,600 204,297 -3.3
26/03/2025
18.33
 8,073,300 18.47 18.66 18.10 1,530,900 1,271,592 5.2
25/03/2025
18.61
 6,136,600 18.52 18.66 18.24 0 0 0
24/03/2025
18.52
 25,338,500 18.29 18.61 17.64 2,082,505 954,548 22.3
21/03/2025
18.80
 4,484,200 18.66 18.94 18.66 0 0 0
20/03/2025
18.70
 5,772,000 19.07 19.07 18.56 8,900 946,600 -19.1
19/03/2025
19.03
 8,006,200 18.98 19.03 18.80 1,462,700 309,471 23.6
18/03/2025
18.98
 7,501,000 19.35 19.40 18.89 1,390,600 199,800 24.5
17/03/2025
19.26
 14,463,700 18.94 19.44 18.66 742,791 129,995 12.6
14/03/2025
18.70
 10,643,800 18.43 18.98 18.19 764,200 161,200 12.2
13/03/2025
18.33
 9,161,500 18.94 19.07 18.33 9,900 946,587 -19.1
12/03/2025
18.98
 11,558,400 18.94 19.03 18.56 608,200 828,734 -4.5
11/03/2025
19.07
 8,567,400 18.61 19.07 18.47 16,000 88,800 -1.5
10/03/2025
18.89
 8,639,100 18.89 19.17 18.70 980,500 164,955 16.7
07/03/2025
18.80
 13,634,200 18.66 19.26 18.61 1,670,300 216,772 29.8
06/03/2025
18.52
 6,933,900 18.15 18.52 18.10 165,600 430,400 -5.2
05/03/2025
18.10
 7,881,300 18.70 18.70 18.10 6,400 133,800 -2.5
04/03/2025
18.61
 11,989,400 18.61 18.98 18.38 226,200 1,434,818 -24.4
03/03/2025
18.61
 7,932,800 18.52 18.80 18.43 35,000 533,200 -10.0
28/02/2025
18.43
 12,338,700 18.38 18.80 18.19 25,200 1,024,300 -19.9
27/02/2025
18.33
 10,162,300 17.78 18.43 17.73 698,600 524,300 3.5
26/02/2025
17.78
 5,933,900 18.01 18.10 17.73 500,200 777,970 -5.4
25/02/2025
18.01
 5,620,300 18.10 18.38 17.92 240,800 1,013,800 -15.0
24/02/2025
17.92
 5,894,900 17.82 17.92 17.59 197,500 789,300 -11.3
21/02/2025
17.73
 6,167,900 17.92 17.96 17.69 146,200 815,200 -12.8
20/02/2025
17.96
 8,571,300 18.10 18.52 17.96 148,900 218,600 -1.4
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

Chính sách bảo mật | Điều khoản sử dụng |