CTCP Phát triển Bất động sản Phát Đạt (pdr)

11.75
-0.25
(-2.08%)
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
(2026-08-12) 		-0.10 -0.83% 96,088,600 -575,322 0
11.75
12.85
11.75
2 tháng
(2026-07-13) 		-1.80 -13.04% 267,323,800 4,613,779 0
11.15
13.90
11.75
3 tháng
(2026-06-15) 		-3.10 -20.53% 387,215,400 6,657,967 0
11.15
15.35
11.75
6 tháng
(2026-03-16) 		-3.60 -23.08% 1,050,794,000 3,912,110 -1.2
11.15
17
11.75
12 tháng
(2025-09-16) 		-11.60 -49.15% 2,620,014,400 -33,218,890 -729.4
11.15
26.30
11.75
24 tháng
(2024-09-23) 		-8.56 -41.62% 5,565,420,000 -34,605,696 -624.3
11.15
26.30
11.75
36 tháng
(2023-09-27) 		-7.62 -38.83% 8,155,968,000 -31,971,478 -478.8
11.15
27.56
11.75
60 tháng
(2021-10-07) 		-40.41 -77.11% 11,463,031,400 -16,534,756 -230.7
8.45
60.76
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/12/2010
6.11
 64,700 5.83 6.11 5.83 0 0 0
10/12/2010
5.83
 14,640 5.78 5.83 5.78 0 0 0
09/12/2010
5.78
 5,400 5.78 5.83 5.76 0 0 0
08/12/2010
5.78
 14,000 5.85 5.85 5.78 0 0 0
07/12/2010
5.85
 62,200 5.86 6.13 5.83 0 0 0
06/12/2010
5.86
 12,010 5.86 5.88 5.86 0 0 0
03/12/2010
5.86
 39,500 5.86 6.06 5.85 0 0 0
02/12/2010
5.86
 23,750 5.85 5.86 5.79 0 0 0
01/12/2010
5.85
 53,460 5.88 6.06 5.60 0 0 0
30/11/2010
5.88
 14,610 5.76 6.04 5.79 0 0 0
29/11/2010
5.76
 14,220 5.76 5.76 5.53 0 0 0
26/11/2010
5.76
 12,520 5.76 5.86 5.76 0 0 0
25/11/2010
5.76
 9,000 5.74 5.83 5.76 0 0 0
24/11/2010
5.74
 63,570 5.78 6.06 5.74 0 0 0
23/11/2010
5.78
 13,580 5.83 5.92 5.78 0 0 0
22/11/2010
5.83
 27,730 5.79 5.88 5.69 0 0 0
19/11/2010
5.79
 20,910 5.81 5.83 5.70 0 0 0
18/11/2010
5.81
 57,450 5.81 5.88 5.53 0 0 0
17/11/2010
5.81
 17,120 5.81 5.85 5.53 1,000 0 0.0
16/11/2010
5.81
 10,300 5.85 5.86 5.79 2,000 0 0.1
15/11/2010
5.85
 13,000 5.85 5.88 5.85 2,500 0 0.1
12/11/2010
5.85
 12,640 5.95 5.95 5.79 1,680 0 0.1
11/11/2010
5.95
 80,410 5.97 6.24 5.95 16,920 0 0.6
10/11/2010
5.97
 17,200 5.95 6.04 5.95 3,400 0 0.1
09/11/2010
5.95
 13,510 6.02 6.02 5.95 2,700 0 0.1
08/11/2010
6.02
 11,510 6.06 6.06 5.99 1,300 0 0.0
05/11/2010
6.06
 72,420 5.79 6.06 5.79 11,000 0 0.4
04/11/2010
5.79
 15,590 5.76 5.79 5.76 2,900 0 0.1
03/11/2010
5.76
 18,100 5.79 5.81 5.76 3,200 0 0.1
02/11/2010
5.79
 10,900 5.79 5.81 5.79 2,900 0 0.1
01/11/2010
5.79
 16,000 5.81 5.81 5.79 5,000 0 0.2
29/10/2010
5.81
 8,320 5.81 5.81 5.81 1,500 0 0.0
28/10/2010
5.81
 9,080 5.81 5.81 5.81 1,580 0 0.1
27/10/2010
5.81
 13,000 5.83 5.83 5.81 3,000 0 0.1
26/10/2010
5.83
 54,600 5.83 5.88 5.79 10,480 0 0.3
25/10/2010
5.83
 16,200 5.79 5.83 5.81 4,000 0 0.1
22/10/2010
5.79
 28,500 5.85 5.88 5.79 5,500 0 0.2
21/10/2010
5.85
 16,800 5.85 5.97 5.85 3,100 0 0.1
20/10/2010
5.85
 15,100 5.88 5.92 5.85 4,100 0 0.1
19/10/2010
5.88
 33,900 5.94 5.95 5.88 6,800 0 0.2
18/10/2010
5.94
 29,470 6.02 6.02 5.94 6,500 0 0.2
15/10/2010
6.02
 12,400 6.01 6.02 5.97 2,400 0 0.1
14/10/2010
6.01
 17,700 6.01 6.04 6.01 3,600 0 0.1
13/10/2010
6.01
 15,970 6.02 6.04 6.01 2,900 0 0.1
12/10/2010
6.02
 16,500 6.04 6.06 6.01 4,000 0 0.1
11/10/2010
6.04
 23,100 6.06 6.22 5.79 4,500 7,000 -0.1
08/10/2010
6.06
 29,210 6.15 6.15 5.88 5,200 13,800 -0.3
07/10/2010
6.15
 8,210 6.15 6.19 6.13 1,700 0 0.1
06/10/2010
6.15
 14,580 6.10 6.26 6.15 2,540 0 0.1
05/10/2010
6.10
 44,030 6.04 6.33 5.97 0 0 0
04/10/2010
6.04
 22,150 6.10 6.10 6.04 0 0 0
01/10/2010
6.10
 38,920 6.24 6.29 6.01 0 0 0
30/09/2010
6.24
 21,020 6.22 6.33 6.22 0 6,600 -0.2
29/09/2010
6.22
 22,710 6.22 6.24 6.20 0 5,600 -0.2
28/09/2010
6.22
 25,950 6.17 6.26 6.19 0 0 0
27/09/2010
6.17
 32,380 6.20 6.24 6.17 0 0 0
24/09/2010
6.20
 36,740 6.33 6.35 6.20 0 0 0
23/09/2010
6.33
 92,090 6.43 6.43 6.33 100 10,000 -0.4
22/09/2010
6.43
 24,860 6.45 6.49 6.42 0 2,000 -0.1
21/09/2010
6.45
 39,230 6.58 6.58 6.45 0 0 0
20/09/2010
6.58
 68,680 6.54 6.83 6.54 0 0 0
17/09/2010
6.54
 69,580 6.54 6.54 6.51 0 0 0
16/09/2010
6.54
 130,830 6.47 6.54 6.45 0 0 0
15/09/2010
6.47
 54,380 6.22 6.47 6.27 0 0 0
14/09/2010
6.22
 69,420 5.94 6.22 5.94 0 25,000 -0.9
13/09/2010
5.94
 30,600 6.22 6.22 5.92 0 0 0
10/09/2010
6.22
 15,880 6.24 6.24 6.22 0 0 0
09/09/2010
6.24
 35,480 6.33 6.38 6.24 0 0 0
08/09/2010
6.33
 26,100 6.38 6.42 6.33 0 0 0
07/09/2010
6.38
 25,700 6.42 6.49 6.38 0 0 0
06/09/2010
6.42
 19,100 6.38 6.51 6.38 0 0 0
01/09/2010
6.38
 19,550 6.38 6.42 6.38 0 0 0
31/08/2010
6.38
 22,500 6.27 6.38 6.27 0 0 0
30/08/2010
6.27
 37,050 5.99 6.27 6.24 0 0 0
27/08/2010
5.99
 50,600 5.70 5.99 5.79 0 0 0
26/08/2010
5.70
 104,200 5.88 6.06 5.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |