CTCP Phát triển Bất động sản Phát Đạt (pdr)

16.60
0.20
(1.22%)
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
(2026-04-06) 		0.95 6.11% 172,693,400 -943,028 0
15.55
16.70
16.40
2 tháng
(2026-03-06) 		0.90 5.77% 398,272,100 -2,082,442 5.6
14.50
16.70
16.40
3 tháng
(2026-02-04) 		-1.25 -7.04% 548,959,700 -3,815,842 -21.5
14.50
17.90
16.40
6 tháng
(2025-11-06) 		-5.50 -25% 1,178,452,400 -29,107,442 -495.1
14.50
23.05
16.40
12 tháng
(2025-05-12) 		1.18 7.67% 3,694,979,900 -44,460,268 -695.8
14.50
26.30
16.40
24 tháng
(2024-05-15) 		-7.11 -30.12% 5,603,647,600 -55,216,441 -905.9
13.94
26.30
16.40
36 tháng
(2023-05-22) 		5.33 47.75% 8,745,989,200 -23,313,630 -120.8
11.17
27.56
16.40
60 tháng
(2021-05-31) 		-30.76 -65.09% 11,099,423,100 -21,028,208 -19.0
8.45
60.76
16.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2012
2.81
 2,110 2.83 2.91 2.72 0 0 0
18/04/2012
2.83
 2,010 2.91 2.91 2.79 0 0 0
17/04/2012
2.91
 14,060 2.91 2.91 2.77 0 0 0
16/04/2012
2.91
 4,840 2.94 3.06 2.85 0 0 0
13/04/2012
2.94
 3,500 2.91 2.94 2.89 0 0 0
12/04/2012
2.91
 2,900 2.87 2.92 2.79 0 0 0
11/04/2012
2.87
 11,830 2.75 2.89 2.70 0 0 0
10/04/2012
2.75
 2,640 2.75 2.75 2.64 0 0 0
09/04/2012
2.75
 3,390 2.81 2.81 2.75 0 0 0
06/04/2012
2.81
 10 2.70 2.81 2.81 0 0 0
05/04/2012
2.70
 780 2.70 2.79 2.70 0 0 0
04/04/2012
2.70
 5,330 2.66 2.70 2.58 0 0 0
03/04/2012
2.66
 2,030 2.60 2.66 2.51 0 0 0
30/03/2012
2.60
 5,600 2.72 2.72 2.60 0 0 0
29/03/2012
2.72
 7,900 2.70 2.75 2.60 0 0 0
28/03/2012
2.70
 4,000 2.66 2.73 2.56 0 0 0
27/03/2012
2.66
 6,220 2.72 2.77 2.60 0 0 0
26/03/2012
2.72
 11,230 2.66 2.75 2.54 0 0 0
23/03/2012
2.66
 20,020 2.77 2.77 2.64 0 0 0
22/03/2012
2.77
 12,040 2.79 2.79 2.66 0 0 0
21/03/2012
2.79
 10,700 2.81 2.83 2.68 0 0 0
20/03/2012
2.81
 5,710 2.85 2.85 2.72 0 0 0
19/03/2012
2.85
 3,230 2.87 2.87 2.75 0 0 0
16/03/2012
2.87
 2,410 2.87 2.87 2.75 0 0 0
15/03/2012
2.87
 2,870 2.83 2.87 2.77 0 0 0
14/03/2012
2.83
 4,370 2.77 2.83 2.66 0 0 0
13/03/2012
2.77
 15,160 2.91 3.00 2.77 0 0 0
12/03/2012
2.91
 12,550 3.06 3.06 2.91 0 0 0
09/03/2012
3.06
 11,700 3.08 3.08 2.92 0 0 0
08/03/2012
3.08
 4,620 3.08 3.08 2.92 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |