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)
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
14/11/2024
18.98
 4,580,600 19.58 19.58 18.98 8,600 218,331 -4.4
13/11/2024
19.54
 5,239,800 19.07 19.58 19.03 276,900 139,200 2.9
12/11/2024
19.17
 3,897,100 19.35 19.44 19.17 100,400 26,800 1.5
11/11/2024
19.31
 7,815,800 19.77 19.77 19.17 16,600 600,000 -12.2
08/11/2024
19.77
 6,260,700 20.14 20.23 19.68 500,600 1,374,500 -18.8
07/11/2024
20.09
 13,718,000 19.81 20.56 19.63 1,051,500 1,211,600 -3.5
06/11/2024
19.72
 3,969,500 19.72 19.81 19.44 0 0 0
05/11/2024
19.58
 5,591,400 19.40 19.77 19.26 509,100 125,200 8.1
04/11/2024
19.40
 4,107,400 19.35 19.49 19.07 607,600 3,700 12.6
01/11/2024
19.35
 5,236,200 19.40 19.68 19.21 516,500 129,700 8.1
31/10/2024
19.49
 3,242,800 19.44 19.68 19.31 479,200 75,200 8.5
30/10/2024
19.68
 5,093,500 19.44 19.86 19.35 1,249,400 168,800 22.8
29/10/2024
19.58
 14,080,300 20.14 20.28 19.17 972,700 1,616,900 -13.4
28/10/2024
20
 5,071,800 20.05 20.14 19.81 1,054,400 339,300 15.4
25/10/2024
20.05
 12,361,600 19.86 20.32 19.77 1,609,500 1,706,400 -2.3
24/10/2024
19.77
 8,155,500 20 20.19 19.72 1,842,200 376,600 31.5
23/10/2024
20
 12,834,500 19.40 20.14 19.21 2,336,700 615,200 36.7
22/10/2024
19.35
 8,256,200 19.07 19.81 18.98 1,023,400 386,000 13.2
21/10/2024
19.07
 7,718,100 19.31 19.77 19.07 400,600 541,400 -3.0
18/10/2024
19.35
 6,934,900 19.54 19.63 19.31 181,600 347,500 -3.5
17/10/2024
19.49
 12,472,300 18.33 19.49 18.06 1,483,500 969,300 10.4
16/10/2024
18.24
 8,616,900 18.56 18.80 18.10 288,300 1,350,800 -21.2
15/10/2024
18.61
 15,949,600 19.35 19.54 18.52 425,100 287,900 2.6
14/10/2024
19.35
 5,479,100 19.54 19.72 19.26 110,100 39,400 1.5
11/10/2024
19.68
 6,519,700 19.31 19.77 19.26 458,300 292,900 3.5
10/10/2024
19.26
 7,233,400 19.72 19.81 19.03 162,000 65,300 2.0
09/10/2024
19.58
 4,562,500 19.58 19.86 19.49 4,000 606,400 -12.8
08/10/2024
19.49
 5,618,900 19.40 19.58 19.12 72,900 63,100 0.2
07/10/2024
19.49
 4,588,600 19.49 19.54 19.07 348,200 182,600 3.5
04/10/2024
19.26
 6,320,000 19.40 19.58 19.21 229,700 28,300 4.2
03/10/2024
19.07
 18,046,600 19.63 19.77 18.98 113,600 300,400 -3.9
02/10/2024
19.63
 18,600,800 20.69 20.74 19.63 200,100 460,000 -5.7
01/10/2024
20.79
 8,039,900 20.93 21.25 20.79 3,000 98,800 -2.2
30/09/2024
20.83
 7,235,300 20.93 20.97 20.65 66,300 155,200 -2.0
27/09/2024
21.11
 8,919,700 21.20 21.48 20.93 920,600 14,000 20.8
26/09/2024
21.11
 7,435,800 21.44 21.53 20.97 34,900 18,700 0.4
25/09/2024
21.44
 11,264,200 21.11 21.48 20.97 319,500 225,600 2.1
24/09/2024
20.88
 8,584,600 20.56 20.88 20.42 944,100 810,100 3.0
23/09/2024
20.56
 6,402,600 20.51 20.83 20.23 628,500 178,100 10.0
20/09/2024
20.56
 12,056,500 21.02 21.11 20.37 2,359,200 2,721,800 -8.4
19/09/2024
20.74
 13,699,700 20.19 20.93 20.14 2,076,100 404,400 37.3
18/09/2024
20.14
 9,984,300 20.19 20.46 20.09 1,027,600 700,000 7.2
17/09/2024
20.14
 12,212,100 19.21 20.28 19.03 2,085,900 690,100 29.4
16/09/2024
19.17
 7,718,600 19.91 20 19.17 420,300 1,520,100 -23.3
13/09/2024
19.91
 8,387,900 19.44 20 19.44 480,900 206,800 5.8
12/09/2024
19.58
 4,093,800 19.86 19.86 19.40 392,400 55,300 7.1
11/09/2024
19.58
 12,505,400 19.17 19.86 19.07 2,357,500 952,300 29.4
10/09/2024
19.35
 14,404,800 20.19 20.19 19.35 44,600 1,807,300 -37.5
09/09/2024
20.09
 6,161,400 19.81 20.37 19.72 0 0 0
06/09/2024
20
 8,282,600 20.19 20.23 19.77 5,500 948,500 -20.4
05/09/2024
20.23
 11,841,400 20.74 20.97 20 167,600 1,968,000 -40.2
04/09/2024
20.74
 16,162,100 19.63 20.83 19.58 2,529,600 275,700 49.3
30/08/2024
19.95
 11,750,000 19.72 20.37 19.54 1,252,200 385,100 18.7
29/08/2024
19.86
 7,231,900 20.23 20.51 19.77 91,800 947,900 -18.6
28/08/2024
20.28
 20,784,900 20.14 20.32 19.21 2,137,300 394,200 37.0
27/08/2024
20.14
 11,889,600 20.14 20.42 20.05 25,000 1,393,300 -29.9
26/08/2024
20.28
 12,449,300 20.09 20.65 19.91 1,204,900 444,000 16.5
23/08/2024
20
 12,962,000 19.91 20.28 19.35 527,400 755,300 -4.9
22/08/2024
19.81
 13,257,600 19.44 19.95 19.17 1,955,900 842,000 23.7
21/08/2024
19.44
 17,402,900 19.17 19.95 19.12 1,814,700 1,829,400 -0.3
20/08/2024
18.94
 17,132,700 17.73 18.94 17.73 2,379,200 348,400 40.4
19/08/2024
17.73
 16,171,100 18.19 18.24 17.73 432,000 533,000 -1.9
16/08/2024
17.41
 18,149,400 16.48 17.41 16.20 1,000,800 967,700 0.8
15/08/2024
16.30
 7,535,100 16.53 16.53 15.97 31,000 301,500 -4.8
14/08/2024
16.57
 6,332,700 16.94 16.94 16.30 48,100 1,061,300 -18.2
13/08/2024
16.81
 14,505,700 16.20 16.94 15.97 1,096,700 285,100 14.5
12/08/2024
16.20
 3,807,500 16.30 16.34 15.93 46,800 514,200 -8.1
09/08/2024
16.39
 7,948,100 16.11 16.39 15.79 1,185,200 1,037,300 2.7
08/08/2024
16.02
 7,604,200 16.20 16.57 15.74 128,300 2,471,800 -40.8
07/08/2024
16.48
 7,026,100 16.39 16.48 15.74 805,700 2,434,800 -28.2
06/08/2024
16.20
 10,995,000 15.88 16.25 15.46 1,804,800 1,813,100 0.4
05/08/2024
15.74
 11,325,900 16.20 16.48 15.51 294,400 1,876,600 -27.0
02/08/2024
16.67
 8,200,500 16.06 16.85 15.69 1,858,000 1,685,900 2.7

Chính sách bảo mật | Điều khoản sử dụng |