CTCP Phát triển Bất động sản Phát Đạt (pdr)

17.20
-0.25
(-1.43%)
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
(2025-12-29) 		-2.30 -11.73% 253,757,900 -14,629,400 -254.8
17.25
19.60
17.45
2 tháng
(2025-12-01) 		-4.60 -21% 455,873,500 -22,139,000 -407.1
17.25
22.60
17.45
3 tháng
(2025-10-30) 		-6.10 -26.07% 647,896,200 -26,669,800 -508.8
17.25
23.40
17.45
6 tháng
(2025-08-01) 		-1.40 -7.50% 2,245,132,400 -29,478,540 -497.0
17.25
26.30
17.45
12 tháng
(2025-02-03) 		-0.11 -0.62% 3,616,778,100 -45,008,723 -765.7
13.94
26.30
17.45
24 tháng
(2024-02-15) 		-7.55 -30.37% 5,722,642,600 -47,000,310 -749.8
13.94
27.56
17.45
36 tháng
(2023-02-13) 		7.89 83.83% 8,605,236,600 -25,430,091 -118.1
8.45
27.56
17.45
60 tháng
(2021-02-23) 		-14.67 -45.88% 10,741,412,600 -13,459,226 440.6
8.45
60.76
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |