CTCP Phát triển Bất động sản Phát Đạt (pdr)

26.05
0.25
(0.97%)
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
(2024-04-19) 		2.38 10.05% 153,349,000 1,945,617 53.5
22.86
26.05
26.05
2 tháng
(2024-03-19) 		0.12 0.47% 453,308,900 7,547,517 229.3
22.86
29.77
26.05
3 tháng
(2024-02-19) 		-0.47 -1.76% 713,864,300 7,688,151 233.5
22.86
29.77
26.05
6 tháng
(2023-11-20) 		0.30 1.17% 1,382,715,100 3,570,128 123.3
22.86
29.77
26.05
12 tháng
(2023-05-24) 		13.72 111.24% 3,148,686,400 32,413,228 796.8
12.11
29.77
26.05
24 tháng
(2022-05-30) 		-23.91 -47.86% 4,597,830,200 36,758,760 1,037.9
9.12
52.76
26.05
36 tháng
(2021-06-03) 		-25.85 -49.81% 5,512,391,500 34,833,750 914.7
9.12
65.62
26.05
60 tháng
(2019-06-14) 		15.51 147.12% 6,280,569,600 18,352,921 871.9
9.12
65.62
26.05
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
19.47
0.18
 16,998,900 19.29 19.56 18.79 212,300 200,900 0.3
#202 25/07/2023
19.29
0
 16,568,800 19.29 19.65 19.06 457,100 181,700 5.9
#203 24/07/2023
19.29
0.54
 15,418,400 18.75 19.42 18.88 159,600 269,600 -2.3
#204 21/07/2023
18.75
1.17
 23,569,200 17.57 18.79 17.44 120,900 231,400 -2.2
#205 20/07/2023
17.57
0.54
 13,253,900 17.03 17.57 16.80 239,000 48,100 3.7
#206 19/07/2023
17.03
-0.36
 14,288,600 17.39 17.48 16.98 128,700 1,500 2.4
#207 18/07/2023
17.39
-0.23
 11,346,500 17.62 17.75 17.21 177,600 15,400 3.1
#208 17/07/2023
17.62
0.54
 17,098,200 17.08 17.98 17.17 686,100 97,900 11.5
#209 14/07/2023
17.08
-0.27
 17,514,100 17.35 17.57 16.76 146,700 400,300 -4.9
#210 13/07/2023
17.35
0.18
 10,180,900 17.17 17.53 17.12 92,600 140,000 -0.9
#211 12/07/2023
17.17
0.54
 17,563,900 16.62 17.57 16.49 99,200 71,500 0.5
#212 11/07/2023
16.62
-0.09
 12,895,400 16.71 17.26 16.53 73,200 65,200 0.1
#213 10/07/2023
16.71
1.08
 28,168,200 15.63 16.71 15.72 670,300 221,200 8.2
#214 07/07/2023
15.63
0.36
 9,042,000 15.27 15.63 14.95 39,200 163,400 -2.1
#215 06/07/2023
15.27
-0.45
 11,591,500 15.72 15.81 15.18 55,600 67,800 -0.2
#216 05/07/2023
15.72
0.45
 18,252,700 15.27 16.04 15.27 69,500 76,700 -0.1
#217 04/07/2023
15.27
0.18
 10,683,300 15.09 15.27 14.86 62,100 18,700 0.7
#218 03/07/2023
15.09
-0.09
 5,933,900 15.18 15.36 15.04 21,700 26,300 -0.1
#219 30/06/2023
15.18
0.14
 13,900,000 15.04 15.54 14.86 53,000 159,200 -1.8
#220 29/06/2023
15.04
-0.59
 8,616,100 15.63 15.63 15.00 186,400 13,400 2.9
#221 28/06/2023
15.63
0.27
 17,032,400 15.36 15.81 15.22 61,600 27,500 0.6
#222 27/06/2023
15.36
-0.09
 9,644,600 15.45 15.77 15.22 48,900 261,600 -3.6
#223 26/06/2023
15.45
-0.09
 14,745,400 15.54 15.77 15.00 80,200 473,600 -6.6
#224 23/06/2023
15.54
-0.14
 12,575,100 15.67 15.77 15.22 114,800 319,000 -3.5
#225 22/06/2023
15.67
0.05
 12,885,900 15.63 16.13 15.63 154,100 157,900 -0.1
#226 21/06/2023
15.63
0.09
 11,616,000 15.54 15.81 15.45 215,400 180,800 0.6
#227 20/06/2023
15.54
0.95
 12,898,800 14.59 15.54 14.50 553,100 73,900 7.9
#228 19/06/2023
14.59
-0.63
 25,416,200 15.22 15.31 14.32 186,200 141,700 0.7
#229 16/06/2023
15.22
-0.41
 19,205,800 15.63 16.08 15.18 177,700 524,700 -5.8
#230 15/06/2023
15.63
0.32
 17,573,700 15.31 15.72 15.22 444,900 11,500 7.4
#231 14/06/2023
15.31
-0.68
 17,156,700 15.99 16.17 15.27 128,700 117,300 0.2
#232 13/06/2023
15.99
0
 17,361,800 15.99 16.49 15.77 274,600 358,700 -1.6
#233 12/06/2023
15.99
0.72
 20,198,900 15.27 15.99 15.18 56,700 1,006,700 -16.4
#234 09/06/2023
15.27
0.54
 20,663,900 14.73 15.36 14.50 253,200 29,800 3.6
#235 08/06/2023
14.73
0.32
 22,905,600 14.41 15.18 14.59 202,200 155,900 0.8
#236 07/06/2023
14.41
0.90
 22,299,700 13.51 14.41 13.55 350,000 534,500 -3.0
#237 06/06/2023
13.51
0.23
 9,081,500 13.28 13.55 13.10 212,800 201,000 0.2
#238 05/06/2023
13.28
-0.23
 10,757,500 13.51 13.69 13.19 18,900 134,800 -1.7
#239 02/06/2023
13.51
0.05
 10,322,500 13.46 13.64 13.24 25,300 199,900 -2.6
#240 01/06/2023
13.46
0.27
 12,723,800 13.19 13.60 13.15 5,000 63,300 -0.9
#241 31/05/2023
13.19
0.09
 10,919,200 13.10 13.37 12.92 16,000 59,600 -0.6
#242 30/05/2023
13.10
0.72
 22,711,800 12.38 13.24 12.38 328,300 76,200 3.6
#243 29/05/2023
12.38
0.27
 5,931,000 12.11 12.47 12.11 55,400 22,600 0.4
#244 26/05/2023
12.11
-0.14
 2,984,800 12.24 12.29 12.06 24,900 31,800 -0.1
#245 25/05/2023
12.24
-0.09
 7,963,100 12.33 12.33 12.02 212,600 27,500 2.5
#246 24/05/2023
12.33
0.18
 7,732,900 12.15 12.38 12.24 450,600 268,200 2.5
#247 23/05/2023
12.15
0.09
 13,739,400 12.06 12.42 11.97 12,400 68,000 -0.7
#248 22/05/2023
12.06
0.14
 4,675,000 11.93 12.20 11.97 6,400 43,500 -0.5
#249 19/05/2023
11.93
-0.05
 2,237,200 11.97 12.02 11.84 4,800 49,900 -0.6
#250 18/05/2023
11.97
-0.14
 7,463,500 12.11 12.11 11.79 37,400 58,000 -0.3
#251 17/05/2023
12.11
-0.18
 6,083,700 12.29 12.42 12.11 219,100 152,100 0.9
#252 16/05/2023
12.29
-0.18
 4,245,000 12.47 12.47 12.20 5,300 0 0.1
#253 15/05/2023
12.47
-0.14
 6,557,000 12.60 12.83 12.47 268,400 16,700 3.5
#254 12/05/2023
12.60
0
 5,193,600 12.60 12.65 12.42 10,000 10,000 -0.0
#255 11/05/2023
12.60
0.18
 11,189,900 12.42 12.83 12.29 56,100 113,700 -0.8
#256 10/05/2023
12.42
0.27
 5,410,800 12.15 12.42 12.11 36,700 15,100 0.3
#257 09/05/2023
12.15
-0.14
 4,642,500 12.29 12.38 12.02 10,100 292,900 -3.8
#258 08/05/2023
12.29
0.09
 5,807,700 12.20 12.51 12.15 0 73,700 -1.0
#259 05/05/2023
12.20
-0.14
 4,611,600 12.33 12.38 12.11 9,000 40,800 -0.4
#260 04/05/2023
12.33
-0.45
 6,325,800 12.78 12.78 12.33 15,600 121,000 -1.5
#261 28/04/2023
12.78
0.36
 16,173,200 12.42 12.92 12.33 499,200 41,300 6.4
#262 27/04/2023
12.42
0.59
 9,610,300 11.84 12.42 11.74 524,800 205,600 4.3
#263 26/04/2023
11.84
0.14
 3,949,200 11.70 11.84 11.52 55,578 243,500 -2.5
#264 25/04/2023
11.70
-0.23
 4,405,900 11.93 12.11 11.65 9,303 140,800 -1.7
#265 24/04/2023
11.93
0.18
 4,202,100 11.74 11.93 11.38 14,700 108,544 -1.2
#266 21/04/2023
11.74
-0.41
 14,193,400 12.15 12.15 11.56 351,408 83,781 3.5
#267 20/04/2023
12.15
-0.23
 7,997,600 12.38 12.42 11.93 49,400 26,600 0.3
#268 19/04/2023
12.38
-0.18
 10,333,100 12.56 12.83 12.20 34,346 15,300 0.3
#269 18/04/2023
12.56
0
 7,472,200 12.56 12.69 12.24 36,700 14,000 0.3
#270 17/04/2023
12.56
0.45
 7,005,200 12.11 12.56 11.93 87,625 84,600 0.0
#271 14/04/2023
12.11
-0.54
 10,276,800 12.65 12.65 12.11 39,385 27,138 0.2
#272 13/04/2023
12.65
-0.14
 7,349,700 12.78 12.78 12.38 14,300 92,800 -1.1
#273 12/04/2023
12.78
0.59
 19,134,600 12.20 12.83 12.11 44,100 284,910 -3.4
#274 11/04/2023
12.20
0.27
 8,753,600 11.93 12.33 11.47 129,100 50,417 1.1
#275 10/04/2023
11.93
-0.14
 8,924,100 12.06 12.47 11.93 51,400 314,500 -3.5
#276 07/04/2023
12.06
-0.14
 5,351,500 12.20 12.24 11.88 15,100 6,200 0.1
#277 06/04/2023
12.20
0.09
 17,178,400 12.11 12.60 12.02 132,700 292,400 -2.2
#278 05/04/2023
12.11
0.23
 7,232,600 11.88 12.15 11.79 90,800 94,200 -0.0
#279 04/04/2023
11.88
-0.09
 7,810,300 11.97 12.06 11.65 25,900 129,800 -1.4
#280 03/04/2023
11.97
0.68
 8,446,200 11.29 11.97 11.38 89,200 329,400 -3.2
#281 31/03/2023
11.29
0.14
 4,529,900 11.16 11.38 11.07 125,200 70,100 0.7
#282 30/03/2023
11.16
-0.05
 3,863,500 11.20 11.38 11.07 37,600 164,800 -1.6
#283 29/03/2023
11.20
-0.05
 3,569,800 11.25 11.25 10.98 54,348 199,100 -1.8
#284 28/03/2023
11.25
-0.14
 5,752,600 11.38 11.65 11.16 64,462 207,946 -1.8
#285 27/03/2023
11.38
0.23
 5,422,700 11.16 11.43 11.11 391,542 41,300 4.4
#286 24/03/2023
11.16
0.32
 7,242,500 10.84 11.20 10.66 150,700 9,100 1.7
#287 23/03/2023
10.84
0.09
 2,720,800 10.75 10.84 10.57 117,300 62,600 0.6
#288 22/03/2023
10.75
0.27
 4,690,500 10.48 10.80 10.53 415,200 76,100 4.0
#289 21/03/2023
10.48
-0.18
 8,352,600 10.66 10.66 10.25 195,642 5,080,600 -5.6
#290 20/03/2023
10.66
-0.36
 4,497,300 11.02 11.02 10.53 113,900 574,864 -5.4
#291 17/03/2023
11.02
0.27
 6,707,800 10.75 11.16 10.75 4,119,100 4,449,500 -4.0
#292 16/03/2023
10.75
-0.32
 1,590,000 11.07 11.07 10.75 109,700 1,414,105 -15.9
#293 15/03/2023
11.07
0.41
 10,095,300 10.66 11.20 10.66 85,100 118,010 -0.4
#294 14/03/2023
10.66
0
 3,894,100 10.66 10.71 10.25 140,000 145,100 -0.1
#295 13/03/2023
10.66
0.05
 3,242,400 10.62 10.66 10.16 73,964 45,400 0.3
#296 10/03/2023
10.62
-0.23
 3,456,900 10.84 10.84 10.48 201,900 57,810 1.7
#297 09/03/2023
10.84
0.14
 5,334,300 10.71 10.89 10.53 255,900 23,300 2.8
#298 08/03/2023
10.71
0.50
 6,631,700 10.21 10.71 9.94 51,000 48,700 0.0
#299 07/03/2023
10.21
0.09
 8,000,900 10.12 10.53 9.94 123,300 180,200 -0.6
#300 06/03/2023
10.12
0.63
 3,379,000 9.49 10.12 9.94 1,900 22,610 -0.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc