CTCP Phát triển Bất động sản Phát Đạt (pdr)

11.50
-0.05
(-0.43%)
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
(2026-08-19) 		-0.35 -2.94% 131,044,300 -246,900 0
11.50
17.30
11.50
2 tháng
(2026-07-20) 		-1.15 -9.06% 294,067,400 -246,900 0
11.15
17.30
11.50
3 tháng
(2026-06-22) 		-3.40 -22.74% 416,065,600 -246,900 0
11.15
17.30
11.50
6 tháng
(2026-03-23) 		-2.95 -20.34% 1,092,991,600 -246,900 0
11.15
18.70
11.50
12 tháng
(2025-09-23) 		-12.10 -51.16% 2,650,434,900 -246,900 0
11.15
26.30
11.50
24 tháng
(2024-09-30) 		-9.28 -44.56% 5,735,526,900 -246,900 0
10.69
26.30
11.50
36 tháng
(2023-10-04) 		-8.02 -41% 8,404,798,300 -246,900 0
9.66
27.82
11.50
60 tháng
(2021-10-14) 		-45.53 -79.76% 11,815,900,000 2,812,590 -154.7
8.45
60.76
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2025
18.80
 13,634,200 18.66 19.26 18.61 0 0 0
06/03/2025
18.52
 6,933,900 18.15 18.52 18.10 0 0 0
05/03/2025
18.10
 7,881,300 18.70 18.70 18.10 0 0 0
04/03/2025
18.61
 11,989,400 18.61 18.98 18.38 0 0 0
03/03/2025
18.61
 7,932,800 18.52 18.80 18.43 0 0 0
28/02/2025
18.43
 12,338,700 18.38 18.80 18.19 0 0 0
27/02/2025
18.33
 10,162,300 17.78 18.43 17.73 0 0 0
26/02/2025
17.78
 5,933,900 18.01 18.10 17.73 0 0 0
25/02/2025
18.01
 5,620,300 18.10 18.38 17.92 0 0 0
24/02/2025
17.92
 5,894,900 17.82 17.92 17.59 0 0 0
21/02/2025
17.73
 6,167,900 17.92 17.96 17.69 0 0 0
20/02/2025
17.96
 8,571,300 18.10 18.52 17.96 0 0 0
19/02/2025
18.10
 7,628,400 17.87 18.24 17.78 0 0 0
18/02/2025
17.78
 4,763,400 17.69 18.15 17.69 0 0 0
17/02/2025
17.69
 5,522,600 17.82 17.96 17.69 0 0 0
14/02/2025
17.69
 4,471,600 17.59 17.78 17.55 0 0 0
13/02/2025
17.55
 2,751,000 17.41 17.55 17.22 0 0 0
12/02/2025
17.36
 2,564,300 17.55 17.69 17.36 0 0 0
11/02/2025
17.50
 3,534,600 17.55 17.55 17.31 0 0 0
10/02/2025
17.41
 7,141,600 17.82 17.82 17.41 0 0 0
07/02/2025
18.01
 4,084,900 18.33 18.33 18.01 0 0 0
06/02/2025
18.33
 5,441,600 18.15 18.43 18.01 0 0 0
05/02/2025
18.29
 11,732,700 17.82 18.61 17.78 0 0 0
04/02/2025
17.64
 5,295,400 17.50 17.73 17.22 0 0 0
03/02/2025
18.43
 12,338,700 18.38 18.80 18.19 0 0 0
31/01/2025
10.69
 4,703,300 10.79 10.83 10.56 0 0 0
30/01/2025
10.69
 4,703,300 10.79 10.83 10.56 0 0 0
29/01/2025
10.69
 4,703,300 10.79 10.83 10.56 0 0 0
28/01/2025
10.69
 4,703,300 10.79 10.83 10.56 0 0 0
27/01/2025
10.69
 4,703,300 10.79 10.83 10.56 0 0 0
24/01/2025
17.69
 7,554,100 17.36 17.78 17.36 0 0 0
23/01/2025
17.22
 3,855,100 17.04 17.41 16.90 0 0 0
22/01/2025
16.99
 2,947,300 17.08 17.22 16.76 0 0 0
21/01/2025
17.04
 4,098,100 17.36 17.41 17.04 0 0 0
20/01/2025
17.41
 2,510,200 17.55 17.55 17.22 0 0 0
17/01/2025
17.45
 2,508,500 17.36 17.55 17.22 0 0 0
16/01/2025
17.22
 3,876,600 17.45 17.69 17.13 0 0 0
15/01/2025
17.41
 2,944,600 17.08 17.41 17.08 0 0 0
14/01/2025
17.04
 1,855,200 17.36 17.41 16.99 0 0 0
13/01/2025
17.36
 6,190,400 16.67 17.45 16.53 0 0 0
10/01/2025
16.71
 5,198,500 17.59 17.73 16.71 0 0 0
09/01/2025
17.59
 2,805,600 17.87 18.01 17.55 0 0 0
08/01/2025
17.87
 4,402,600 17.36 17.92 17.27 0 0 0
07/01/2025
17.45
 10,392,800 18.33 18.33 17.22 0 0 0
06/01/2025
18.15
 9,643,700 18.94 18.98 18.06 0 0 0
03/01/2025
18.94
 4,006,400 19.12 19.31 18.84 0 0 0
02/01/2025
19.17
 2,221,300 19.17 19.35 19.03 0 0 0
01/01/2025
19.17
 2,797,900 19.40 19.40 19.17 0 0 0
31/12/2024
19.17
 2,797,900 19.40 19.40 19.17 0 0 0
30/12/2024
19.44
 13,844,900 19.07 19.49 18.98 0 0 0
27/12/2024
19.07
 5,554,300 19.21 19.21 18.89 0 0 0
26/12/2024
19.21
 5,478,400 18.89 19.21 18.84 0 0 0
25/12/2024
18.94
 5,814,400 18.80 19.07 18.75 0 0 0
24/12/2024
18.70
 13,244,400 19.26 19.26 18.56 0 0 0
23/12/2024
19.26
 4,133,200 19.49 19.58 19.26 0 0 0
20/12/2024
19.44
 5,673,400 19.40 19.58 19.31 0 0 0
19/12/2024
19.49
 15,386,400 19.68 19.77 19.17 0 0 0
18/12/2024
20
 4,379,000 19.72 20 19.68 0 0 0
17/12/2024
19.72
 4,564,600 19.91 20.05 19.72 0 0 0
16/12/2024
19.91
 6,328,600 20.05 20.05 19.68 0 0 0
13/12/2024
19.91
 6,570,400 19.86 20.05 19.77 0 0 0
12/12/2024
20.05
 6,054,600 20.23 20.42 19.95 0 0 0
11/12/2024
20.23
 6,842,200 20.37 20.51 20.09 0 0 0
10/12/2024
20.37
 7,540,500 20.51 20.60 20.23 0 0 0
09/12/2024
20.56
 13,387,100 20.37 20.74 20.28 0 0 0
06/12/2024
20.37
 18,707,100 20.42 20.60 20.19 0 0 0
05/12/2024
20.19
 17,335,400 18.89 20.19 18.75 0 0 0
04/12/2024
18.89
 6,438,700 19.17 19.44 18.80 0 0 0
03/12/2024
19.17
 5,179,000 19.35 19.40 19.17 0 0 0
02/12/2024
19.31
 7,291,500 19.63 19.72 19.21 0 0 0
29/11/2024
19.63
 5,915,200 19.49 19.68 19.35 0 0 0
28/11/2024
19.58
 6,171,900 19.86 19.95 19.49 0 0 0
27/11/2024
19.72
 4,117,200 19.77 19.77 19.44 0 0 0
26/11/2024
19.72
 10,883,900 19.40 20.19 19.40 0 0 0
25/11/2024
19.40
 6,239,800 19.21 19.54 19.12 0 0 0
22/11/2024
19.21
 6,158,300 19.44 19.54 19.07 0 0 0
21/11/2024
19.49
 3,891,800 19.35 19.72 19.31 0 0 0
20/11/2024
19.35
 14,591,700 18.61 19.91 18.38 0 0 0
19/11/2024
18.61
 3,267,700 18.75 18.94 18.43 0 0 0
18/11/2024
18.75
 6,009,300 18.47 18.94 18.10 0 0 0
15/11/2024
18.47
 7,973,400 18.89 19.03 18.24 0 0 0
14/11/2024
18.98
 4,580,600 19.58 19.58 18.98 0 0 0
13/11/2024
19.54
 5,239,800 19.07 19.58 19.03 0 0 0
12/11/2024
19.17
 3,897,100 19.35 19.44 19.17 0 0 0
11/11/2024
19.31
 7,815,800 19.77 19.77 19.17 0 0 0
08/11/2024
19.77
 6,260,700 20.14 20.23 19.68 0 0 0
07/11/2024
20.09
 13,718,000 19.81 20.56 19.63 0 0 0
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 0 0 0
04/11/2024
19.40
 4,107,400 19.35 19.49 19.07 0 0 0
01/11/2024
19.35
 5,236,200 19.40 19.68 19.21 0 0 0
31/10/2024
19.49
 3,242,800 19.44 19.68 19.31 0 0 0
30/10/2024
19.68
 5,093,500 19.44 19.86 19.35 0 0 0
29/10/2024
19.58
 14,080,300 20.14 20.28 19.17 0 0 0
28/10/2024
20
 5,071,800 20.05 20.14 19.81 0 0 0
25/10/2024
20.05
 12,361,600 19.86 20.32 19.77 0 0 0
24/10/2024
19.77
 8,155,500 20 20.19 19.72 0 0 0
23/10/2024
20
 12,834,500 19.40 20.14 19.21 0 0 0
22/10/2024
19.35
 8,256,200 19.07 19.81 18.98 0 0 0
21/10/2024
19.07
 7,718,100 19.31 19.77 19.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |