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)
17/05/2011
5.13
 8,200 5.15 5.17 5.13 2,200 0 0.1
16/05/2011
5.15
 7,300 5.17 5.17 5.15 1,800 0 0.0
13/05/2011
5.17
 6,050 5.17 5.17 5.15 1,500 0 0.0
12/05/2011
5.17
 4,550 5.17 5.18 5.15 1,000 0 0.0
11/05/2011
5.17
 14,100 5.22 5.22 5.15 3,000 0 0.1
10/05/2011
5.22
 6,350 5.22 5.22 5.20 1,300 0 0.0
09/05/2011
5.22
 6,590 5.22 5.32 5.18 1,490 0 0.0
06/05/2011
5.22
 4,110 5.28 5.28 5.17 1,000 0 0.0
05/05/2011
5.28
 8,180 5.32 5.41 5.24 0 0 0
04/05/2011
5.32
 5,300 5.32 5.32 5.32 300 0 0.0
29/04/2011
5.32
 4,980 5.26 5.32 5.26 0 0 0
28/04/2011
5.26
 11,000 5.28 5.28 5.26 0 0 0
27/04/2011
5.28
 7,200 5.30 5.37 5.28 0 0 0
26/04/2011
5.30
 4,360 5.28 5.30 5.28 0 0 0
25/04/2011
5.28
 11,090 5.28 5.32 5.28 0 0 0
22/04/2011
5.28
 8,930 5.30 5.32 5.28 0 0 0
21/04/2011
5.30
 8,500 5.28 5.41 5.22 0 0 0
20/04/2011
5.28
 10,700 5.28 5.53 5.28 0 0 0
19/04/2011
5.28
 8,190 5.32 5.32 5.22 0 0 0
18/04/2011
5.32
 1,100 5.37 5.37 5.22 0 0 0
15/04/2011
5.37
 6,000 5.36 5.37 5.36 0 0 0
14/04/2011
5.36
 14,760 5.39 5.39 5.36 0 0 0
13/04/2011
5.39
 7,670 5.39 5.41 5.39 0 0 0
08/04/2011
5.39
 8,950 5.37 5.41 5.37 0 0 0
07/04/2011
5.37
 4,250 5.41 5.41 5.32 0 0 0
06/04/2011
5.41
 12,200 5.39 5.51 5.39 2,700 0 0.1
05/04/2011
5.39
 8,500 5.39 5.39 5.37 2,500 0 0.1
04/04/2011
5.39
 10,630 5.43 5.43 5.39 2,000 0 0.1
01/04/2011
5.43
 9,610 5.43 5.43 5.41 2,400 0 0.1
31/03/2011
5.43
 11,850 5.41 5.43 5.41 2,400 0 0.1
30/03/2011
5.41
 19,160 5.43 5.43 5.39 6,020 0 0.2
29/03/2011
5.43
 19,500 5.43 5.49 5.43 2,000 0 0.1
28/03/2011
5.43
 14,770 5.43 5.70 5.43 3,000 0 0.1
25/03/2011
5.43
 5,190 5.37 5.43 5.37 1,050 0 0.0
24/03/2011
5.37
 5,750 5.41 5.41 5.36 1,550 0 0.0
23/03/2011
5.41
 10,610 5.41 5.45 5.41 2,150 0 0.1
22/03/2011
5.41
 10,530 5.43 5.60 5.18 2,000 0 0.1
21/03/2011
5.43
 17,060 5.47 5.49 5.43 3,400 480 0.1
18/03/2011
5.47
 17,640 5.43 5.51 5.43 1,000 20 0.0
17/03/2011
5.43
 4,250 5.37 5.43 5.37 650 0 0.0
16/03/2011
5.37
 4,220 5.36 5.51 5.36 800 0 0.0
15/03/2011
5.36
 2,220 5.34 5.36 5.34 1,200 0 0.0
14/03/2011
5.34
 56,010 5.58 5.60 5.32 11,700 0 0.3
11/03/2011: Cổ tức tiền mặt tỉ lệ: 10%
11/03/2011
5.58
 40,850 5.58 5.64 5.53 7,400 0 0.2
10/03/2011
5.58
 35,430 5.60 5.68 5.58 7,000 0 0.2
09/03/2011
5.60
 6,120 5.60 5.60 5.51 1,000 0 0.0
08/03/2011
5.60
 76,790 5.60 5.88 5.51 15,040 0 0.5
07/03/2011
5.60
 16,060 5.51 5.60 5.47 0 0 0
04/03/2011
5.51
 7,260 5.53 5.53 5.47 0 0 0
03/03/2011
5.53
 7,010 5.51 5.55 5.51 0 0 0
02/03/2011
5.51
 86,850 5.69 5.69 5.42 0 0 0
01/03/2011
5.69
 9,310 5.80 5.80 5.69 0 0 0
28/02/2011
5.80
 4,790 5.79 5.82 5.79 0 0 0
25/02/2011
5.79
 7,610 5.68 5.79 5.57 0 0 0
24/02/2011
5.68
 81,740 5.91 6.04 5.68 0 0 0
23/02/2011
5.91
 20,010 5.91 5.91 5.68 0 0 0
22/02/2011
5.91
 10,950 6.21 6.21 5.91 0 0 0
21/02/2011
6.21
 30,650 5.97 6.21 5.68 0 0 0
18/02/2011
5.97
 92,020 5.95 6.21 5.66 6,000 0 0.2
17/02/2011
5.95
 12,150 6.01 6.01 5.95 2,110 0 0.1
16/02/2011
6.01
 13,220 6.23 6.23 6.01 0 2,700 -0.1
15/02/2011
6.23
 6,210 6.10 6.23 6.04 0 1,700 -0.1
14/02/2011
6.10
 63,790 6.24 6.41 6.10 0 3,350 -0.1
11/02/2011
6.24
 9,520 6.10 6.24 6.10 0 0 0
10/02/2011
6.10
 13,830 6.24 6.24 6.10 0 430 -0.0
09/02/2011
6.24
 4,990 6.24 6.43 6.24 880 0 0.0
08/02/2011
6.24
 54,800 6.06 6.24 5.88 1,000 0 0.0
28/01/2011
6.06
 4,510 5.97 6.08 6.06 0 0 0
27/01/2011
5.97
 6,000 5.95 5.97 5.97 0 0 0
26/01/2011
5.95
 2,000 5.93 5.97 5.95 0 0 0
25/01/2011
5.93
 8,210 5.97 6.01 5.88 0 0 0
24/01/2011
5.97
 64,000 6.12 6.39 5.97 0 0 0
21/01/2011
6.12
 9,510 6.12 6.24 6.12 0 0 0
20/01/2011
6.12
 7,400 6.13 6.13 6.06 0 0 0
19/01/2011
6.13
 3,380 5.99 6.21 6.06 0 0 0
18/01/2011
5.99
 60,760 6.10 6.15 5.99 0 0 0
17/01/2011
6.10
 9,900 6.06 6.10 6.06 0 0 0
14/01/2011
6.06
 13,140 6.08 6.10 6.06 0 0 0
13/01/2011
6.08
 11,810 6.06 6.08 5.97 0 0 0
12/01/2011
6.06
 53,260 6.10 6.37 6.06 0 0 0
11/01/2011
6.10
 13,020 6.15 6.15 6.10 0 0 0
10/01/2011
6.15
 8,000 6.24 6.24 6.15 0 0 0
07/01/2011
6.24
 7,010 6.06 6.24 6.10 0 0 0
06/01/2011
6.06
 49,480 6.24 6.24 6.06 0 0 0
05/01/2011
6.24
 9,500 6.24 6.24 6.24 0 0 0
04/01/2011
6.24
 5,100 6.24 6.24 6.24 0 0 0
31/12/2010
6.24
 21,050 6.24 6.26 6.24 0 0 0
30/12/2010
6.24
 6,550 6.23 6.24 6.21 0 0 0
29/12/2010
6.23
 9,700 6.23 6.24 6.23 0 0 0
28/12/2010
6.23
 13,520 6.23 6.24 6.23 0 0 0
27/12/2010
6.23
 44,810 6.23 6.52 6.23 0 0 0
24/12/2010
6.23
 9,500 6.23 6.23 6.19 0 0 0
23/12/2010
6.23
 67,680 6.06 6.23 6.06 58,440 5,000 1.8
22/12/2010
6.06
 44,550 6.06 6.06 6.04 40,410 7,110 1.1
21/12/2010: Cổ tức tiền mặt tỉ lệ: 10%
21/12/2010
6.06
 45,880 6.04 6.23 5.80 5,500 0 0.2
20/12/2010
6.04
 8,160 6.02 6.06 6.02 0 0 0
17/12/2010
6.02
 16,310 6.02 6.04 6.02 0 0 0
16/12/2010
6.02
 8,010 6.06 6.15 6.02 0 0 0
15/12/2010
6.06
 25,840 6.13 6.15 5.90 0 0 0
14/12/2010
6.13
 52,970 6.11 6.19 5.97 10,990 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |