CTCP Phát triển Bất động sản Phát Đạt (pdr)

15.40
0.15
(0.98%)
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
(2026-02-23) 		-2.25 -12.86% 173,711,800 -4,919,300 -82.2
14.55
17.50
15.40
2 tháng
(2026-01-19) 		-2.55 -14.33% 348,904,300 -14,879,100 -253.7
14.55
18.20
15.40
3 tháng
(2025-12-19) 		-4.05 -20.98% 595,358,300 -18,542,700 -320.3
14.55
20.50
15.40
6 tháng
(2025-09-22) 		-8.75 -36.46% 1,524,694,000 -34,043,600 -644.5
14.55
26.30
15.40
12 tháng
(2025-03-24) 		-3.27 -17.65% 3,625,844,700 -46,243,415 -783.9
13.94
26.30
15.40
24 tháng
(2024-03-29) 		-11.39 -42.76% 5,578,906,800 -55,723,899 -989.0
13.94
27.56
15.40
36 tháng
(2023-04-04) 		4.25 38.63% 8,670,693,800 -22,426,833 -144.4
10.83
27.56
15.40
60 tháng
(2021-04-14) 		-21.89 -58.94% 10,888,728,900 -19,302,066 6.7
8.45
60.76
15.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2012
3.08
 7,040 3.08 3.08 2.92 0 0 0
06/03/2012
3.08
 12,740 3.10 3.15 3.00 0 0 0
05/03/2012
3.10
 13,250 2.96 3.10 2.94 0 0 0
02/03/2012
2.96
 7,200 2.94 2.96 2.94 0 0 0
01/03/2012
2.94
 7,250 2.94 2.94 2.83 0 0 0
29/02/2012
2.94
 6,510 2.91 2.94 2.79 0 0 0
28/02/2012
2.91
 11,210 2.92 2.92 2.85 0 0 0
27/02/2012
2.92
 15,630 2.94 2.94 2.85 0 0 0
24/02/2012
2.94
 5,930 2.94 2.96 2.92 0 0 0
23/02/2012
2.94
 4,100 2.98 2.98 2.91 0 0 0
22/02/2012
2.98
 5,580 3.00 3.00 2.96 0 0 0
21/02/2012
3.00
 5,000 3.00 3.00 2.98 0 0 0
20/02/2012
3.00
 4,500 2.98 3.00 2.98 0 0 0
17/02/2012
2.98
 6,580 3.02 3.02 2.98 0 0 0
16/02/2012
3.02
 3,200 3.00 3.02 3.00 0 0 0
15/02/2012
3.00
 6,010 3.04 3.04 2.92 0 0 0
14/02/2012
3.04
 1,610 3.04 3.04 3.02 0 0 0
13/02/2012
3.04
 3,430 3.04 3.04 3.02 0 0 0
10/02/2012
3.04
 5,880 3.06 3.10 3.04 0 0 0
09/02/2012
3.06
 12,710 3.06 3.19 3.02 0 0 0
08/02/2012
3.06
 13,000 3.06 3.08 3.04 0 0 0
07/02/2012
3.06
 5,220 3.06 3.08 3.06 0 0 0
06/02/2012
3.06
 4,810 3.10 3.11 2.96 0 0 0
03/02/2012
3.10
 13,020 3.08 3.10 3.00 0 0 0
02/02/2012
3.08
 3,710 3.04 3.10 2.92 0 0 0
01/02/2012
3.04
 5,020 3.04 3.08 3.02 0 0 0
31/01/2012
3.04
 25,010 3.13 3.19 3.04 0 0 0
30/01/2012
3.13
 5,880 3.10 3.13 3.10 4,700 0 0.1
20/01/2012
3.10
 2,030 3.06 3.10 3.00 0 0 0
19/01/2012
3.06
 6,200 3.04 3.08 3.00 0 0 0
18/01/2012
3.04
 2,250 3.04 3.04 2.98 0 0 0
17/01/2012
3.04
 3,110 3.04 3.04 3.02 0 0 0
16/01/2012
3.04
 5,000 3.08 3.08 3.00 0 0 0
13/01/2012
3.08
 3,000 3.08 3.10 3.08 0 0 0
12/01/2012
3.08
 4,510 3.08 3.08 2.94 0 0 0
11/01/2012
3.08
 5,000 3.08 3.13 3.08 0 0 0
10/01/2012
3.08
 10,820 3.08 3.11 3.06 0 0 0
09/01/2012
3.08
 14,000 3.23 3.29 3.08 0 0 0
06/01/2012
3.23
 14,100 3.25 3.29 3.10 0 0 0
05/01/2012
3.25
 7,300 3.42 3.42 3.25 0 0 0
04/01/2012
3.42
 2,200 3.57 3.57 3.42 0 0 0
03/01/2012
3.57
 2,080 3.57 3.72 3.55 0 0 0
30/12/2011
3.57
 13,100 3.48 3.61 3.48 1,000 0 0.0
29/12/2011
3.48
 8,810 3.38 3.48 3.38 2,000 0 0.0
28/12/2011
3.38
 8,010 3.32 3.38 3.32 2,000 0 0.0
27/12/2011
3.32
 11,000 3.29 3.32 3.21 2,510 0 0.0
26/12/2011
3.29
 7,520 3.13 3.29 3.08 1,500 0 0.0
23/12/2011
3.13
 14,020 3.11 3.13 2.96 3,000 0 0.0
22/12/2011
3.11
 14,420 3.11 3.11 2.96 3,000 0 0.0
21/12/2011
3.11
 7,460 2.98 3.11 2.96 1,500 0 0.0
20/12/2011
2.98
 10,000 2.94 2.98 2.83 2,000 0 0.0
19/12/2011
2.94
 5,620 2.92 2.94 2.81 1,620 0 0.0
16/12/2011
2.92
 2,600 2.91 2.92 2.79 0 0 0
15/12/2011
2.91
 20,110 2.89 2.92 2.75 0 0 0
14/12/2011
2.89
 53,620 3.04 3.04 2.89 0 0 0
13/12/2011
3.04
 46,660 3.11 3.11 2.98 0 0 0
12/12/2011
3.11
 24,210 3.11 3.19 3.11 0 10 -0.0
09/12/2011
3.11
 17,500 3.27 3.27 3.11 0 0 0
08/12/2011
3.27
 26,120 3.23 3.30 3.08 0 0 0
07/12/2011
3.23
 10,040 3.38 3.38 3.23 1,000 0 0.0
06/12/2011
3.38
 33,000 3.32 3.42 3.17 0 0 0
05/12/2011
3.32
 13,450 3.49 3.59 3.32 0 0 0
02/12/2011
3.49
 13,010 3.48 3.49 3.30 0 0 0
01/12/2011
3.48
 25,410 3.40 3.51 3.25 0 0 0
30/11/2011
3.40
 10,110 3.57 3.57 3.40 0 0 0
29/11/2011
3.57
 25,210 3.65 3.65 3.48 0 0 0
28/11/2011
3.65
 18,210 3.57 3.70 3.40 0 0 0
25/11/2011
3.57
 31,100 3.57 3.59 3.40 0 0 0
24/11/2011
3.57
 53,740 3.67 3.67 3.49 0 29,890 -0.6
23/11/2011
3.67
 23,620 3.68 3.68 3.51 0 0 0
22/11/2011
3.68
 19,490 3.74 3.74 3.57 0 0 0
21/11/2011
3.74
 8,550 3.78 3.78 3.61 0 0 0
18/11/2011
3.78
 63,750 3.82 3.82 3.63 0 47,110 -0.9
17/11/2011
3.82
 29,810 3.84 3.84 3.65 0 10,900 -0.2
16/11/2011
3.84
 25,600 3.86 3.86 3.67 0 6,000 -0.1
15/11/2011
3.86
 20,400 3.87 3.89 3.68 0 5,500 -0.1
14/11/2011
3.87
 23,100 3.93 3.93 3.74 0 6,000 -0.1
11/11/2011
3.93
 15,690 3.97 3.97 3.78 0 3,000 -0.1
10/11/2011
3.97
 20,690 4.10 4.10 3.91 0 0 0
09/11/2011
4.10
 16,690 4.14 4.14 3.95 0 0 0
08/11/2011
4.14
 19,380 4.18 4.18 3.97 0 0 0
07/11/2011
4.18
 88,780 4.18 4.18 3.97 4,050 0 0.1
04/11/2011
4.18
 21,830 4.03 4.18 3.84 600 0 0.0
03/11/2011
4.03
 79,110 4.24 4.37 4.03 0 0 0
02/11/2011
4.24
 75,190 4.25 4.25 4.05 0 0 0
01/11/2011
4.25
 13,810 4.29 4.29 4.08 0 0 0
31/10/2011
4.29
 72,700 4.31 4.50 4.10 0 0 0
28/10/2011
4.31
 74,750 4.31 4.31 4.10 1,000 0 0.0
27/10/2011
4.31
 16,190 4.33 4.33 4.12 0 0 0
26/10/2011
4.33
 72,250 4.35 4.35 4.14 0 0 0
25/10/2011
4.35
 76,810 4.37 4.37 4.16 0 0 0
24/10/2011
4.37
 37,450 4.37 4.37 4.16 0 0 0
21/10/2011
4.37
 40,830 4.39 4.39 4.18 0 0 0
20/10/2011
4.39
 31,810 4.41 4.41 4.20 0 0 0
19/10/2011
4.41
 15,310 4.44 4.44 4.24 1,000 0 0.0
18/10/2011
4.44
 11,940 4.44 4.44 4.24 0 0 0
17/10/2011
4.44
 11,800 4.46 4.48 4.25 0 0 0
14/10/2011
4.46
 9,490 4.56 4.61 4.33 1,000 0 0.0
13/10/2011
4.56
 19,800 4.61 4.61 4.39 0 0 0
12/10/2011
4.61
 12,000 4.65 4.65 4.43 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |