CTCP Phát triển Bất động sản Phát Đạt (pdr)

17.20
-0.25
(-1.43%)
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
(2025-12-29) 		-2.30 -11.73% 253,757,900 -14,629,400 -254.8
17.25
19.60
17.45
2 tháng
(2025-12-01) 		-4.60 -21% 455,873,500 -22,139,000 -407.1
17.25
22.60
17.45
3 tháng
(2025-10-30) 		-6.10 -26.07% 647,896,200 -26,669,800 -508.8
17.25
23.40
17.45
6 tháng
(2025-08-01) 		-1.40 -7.50% 2,245,132,400 -29,478,540 -497.0
17.25
26.30
17.45
12 tháng
(2025-02-03) 		-0.11 -0.62% 3,616,778,100 -45,008,723 -765.7
13.94
26.30
17.45
24 tháng
(2024-02-15) 		-7.55 -30.37% 5,722,642,600 -47,000,310 -749.8
13.94
27.56
17.45
36 tháng
(2023-02-13) 		7.89 83.83% 8,605,236,600 -25,430,091 -118.1
8.45
27.56
17.45
60 tháng
(2021-02-23) 		-14.67 -45.88% 10,741,412,600 -13,459,226 440.6
8.45
60.76
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |