CTCP Phát triển Bất động sản Phát Đạt (pdr)

22.20
-0.40
(-1.77%)
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
(2025-11-04) 		-0.70 -3.06% 178,952,400 -6,601,700 -144.4
20.80
23.05
22.60
2 tháng
(2025-10-06) 		-0.95 -4.11% 613,253,000 -2,142,500 -14.9
20.80
26.30
22.60
3 tháng
(2025-09-05) 		-2.95 -11.75% 1,069,674,500 -20,678,200 -461.7
20.80
26.30
22.60
6 tháng
(2025-06-09) 		5.76 35.15% 2,449,981,400 -7,397,385 -113.8
15.51
26.30
22.60
12 tháng
(2024-12-09) 		1.59 7.76% 3,387,180,400 -22,722,843 -362.7
13.94
26.30
22.60
24 tháng
(2023-12-15) 		0.15 0.68% 5,671,038,500 -25,999,788 -346.0
13.94
27.56
22.60
36 tháng
(2022-12-20) 		11.36 105.26% 8,461,603,600 -10,761,326 166.8
8.45
27.56
22.60
60 tháng
(2020-12-30) 		-3.37 -13.22% 10,428,366,040 7,255,984 871.4
8.45
60.76
22.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2024
16.39
 9,689,600 17.59 17.69 16.39 265,300 1,614,500 -24.3
31/07/2024
17.59
 6,693,500 17.78 18.19 17.27 446,600 1,734,000 -24.6
30/07/2024
17.59
 7,647,900 18.10 18.24 17.13 50,600 2,149,500 -41.4
29/07/2024
18.10
 4,659,700 18.52 18.70 18.06 50,600 2,149,500 -41.4
26/07/2024
18.38
 2,774,400 18.56 18.56 18.24 59,100 303,200 -4.8
25/07/2024
18.56
 3,179,400 18.52 18.56 18.10 130,000 1,105,100 -19.3
24/07/2024
18.70
 7,767,300 17.59 18.84 17.50 824,700 102,300 13.8
23/07/2024
18.01
 3,855,300 18.66 18.89 18.01 263,300 805,800 -10.8
22/07/2024
18.61
 8,556,000 18.29 18.98 18.01 740,700 212,400 10.4
19/07/2024
18.75
 8,198,600 19.54 19.58 18.43 12,000 282,400 -5.5
18/07/2024
19.54
 5,662,900 19.54 19.72 18.98 507,200 424,500 1.7
17/07/2024
19.40
 13,713,000 20.79 20.97 19.31 589,400 1,528,500 -20.3
16/07/2024
20.74
 9,282,600 21.34 21.57 20.56 83,400 576,600 -11.3
15/07/2024
21.44
 2,248,700 21.76 21.76 21.44 7,700 33,200 -0.6
12/07/2024
21.62
 2,278,600 22.04 22.18 21.57 5,700 169,900 -3.9
11/07/2024
21.90
 5,994,300 21.48 22.55 21.48 494,300 552,100 -1.4
10/07/2024
21.39
 2,938,700 21.67 21.76 21.39 33,200 188,100 -3.6
09/07/2024
21.57
 3,987,700 21.34 21.71 21.34 1,002,600 530,600 11.0
08/07/2024
21.34
 5,883,000 22.04 22.13 21.34 19,100 441,900 -9.8
05/07/2024
21.99
 3,687,500 22.36 22.41 21.90 20,600 419,500 -9.5
04/07/2024
22.31
 1,993,900 22.45 22.59 22.18 14,800 25,000 -0.2
03/07/2024
22.45
 2,051,500 22.69 22.73 22.41 24,700 50,800 -0.6
02/07/2024
22.69
 3,152,300 22.22 22.69 22.18 161,400 80,900 2.0
01/07/2024
22.22
 1,966,400 22.04 22.22 21.85 82,800 182,800 -2.4
28/06/2024
21.94
 2,979,700 22.50 22.64 21.90 4,000 159,600 -3.7
27/06/2024
22.50
 4,818,700 22.22 22.87 21.99 262,200 120,900 3.4
26/06/2024
22.22
 2,609,600 22.45 22.55 22.18 25,600 161,300 -3.3
25/06/2024
22.41
 3,394,500 22.59 22.78 22.27 0 587,000 -14.2
24/06/2024
22.41
 8,041,700 22.41 23.06 22.22 491,000 99,400 9.5
21/06/2024
22.31
 6,964,500 22.64 22.64 22.22 902,800 2,501,200 -38.5
20/06/2024
22.64
 7,469,400 22.82 22.92 22.13 638,300 227,500 10.1
19/06/2024
22.73
 5,779,200 23.06 23.24 22.69 16,100 405,700 -9.6
18/06/2024
23.06
 5,173,700 23.33 23.43 23.06 13,300 513,800 -12.5
17/06/2024
23.15
 7,350,400 23.70 23.70 23.15 1,600 283,800 -7.1
14/06/2024
23.70
 7,668,600 24.35 24.40 23.70 214,700 472,700 -6.7
13/06/2024
24.35
 15,734,100 23.98 24.77 23.94 417,200 550,900 -3.6
12/06/2024
23.89
 4,382,700 23.43 23.94 23.43 318,000 49,200 6.9
11/06/2024
23.47
 5,432,900 23.89 23.89 23.33 4,500 143,100 -3.5
10/06/2024
23.61
 6,075,500 23.75 23.98 23.52 181,624 630,000 -11.5
07/06/2024
23.70
 3,629,000 23.89 24.03 23.66 20,400 78,719 -1.5
06/06/2024
23.84
 5,592,700 24.21 24.21 23.61 1,200 214,117 -5.5
05/06/2024
23.89
 8,705,800 24.07 24.44 23.80 158,300 192,300 -0.9
04/06/2024
23.89
 4,025,600 24.31 24.31 23.89 5,000 24,000 -0.5
03/06/2024
24.07
 11,504,600 23.61 24.54 23.47 477,200 84,900 10.3
31/05/2024
23.33
 4,466,100 23.38 23.61 23.15 707,700 181,400 13.3
30/05/2024
23.15
 9,693,600 23.24 23.38 22.82 138,200 134,000 0.1
29/05/2024
23.52
 6,922,600 23.75 23.94 23.47 5,100 118,000 -2.9
28/05/2024
23.70
 5,047,200 23.80 23.98 23.56 73,800 36,000 1.0
27/05/2024
23.56
 6,907,500 24.03 24.03 23.47 63,500 1,906,800 -47.0
24/05/2024
24.03
 14,939,300 24.21 24.58 23.38 126,700 671,600 -14.1
23/05/2024
24.58
 5,598,400 24.40 24.68 24.03 3,900 36,500 -0.8
22/05/2024
24.54
 17,283,900 23.80 24.86 23.66 1,881,500 352,800 40.3
21/05/2024
23.61
 7,972,300 23.84 23.89 23.43 19,500 284,500 -6.8
20/05/2024
23.89
 7,620,100 24.44 24.44 23.89 11,500 465,600 -11.8
17/05/2024
24.12
 7,259,700 23.98 24.26 23.70 37,900 22,581 0.4
16/05/2024
23.89
 7,912,800 23.84 24.12 23.70 572,100 25,800 14.1
15/05/2024
23.61
 6,024,800 23.24 23.70 23.24 138,900 82,300 1.4
14/05/2024
23.43
 4,274,100 23.61 23.70 23.19 16,800 29,300 -0.3
13/05/2024
23.61
 5,275,300 23.94 23.94 23.38 1,058,800 614,800 11.4
10/05/2024: Quyền mua cổ phiếu: 55/10 Giá: 10 (Volume + 18.18%, Ratio=0.18)
10/05/2024
23.33
 8,297,500 23.15 23.70 23.01 113,600 708,100 -15.0
09/05/2024
22.46
 11,540,800 23.00 23.09 22.42 51,900 751,500 -18.8
08/05/2024
22.71
 11,296,200 22.59 23.09 22.29 217,700 1,330,900 -30.1
07/05/2024
23.09
 8,053,300 23.51 23.51 22.92 1,105,900 803,200 8.4
06/05/2024
23.34
 8,630,000 22.84 23.38 22.59 1,916,700 445,100 40.8

Chính sách bảo mật | Điều khoản sử dụng |