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)
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
03/05/2024
22.54
 12,100,000 22.17 22.96 22.08 3,527,900 411,500 84.4
02/05/2024
21.96
 4,686,900 22.34 22.42 21.67 371,600 653,200 -7.4
26/04/2024
22.13
 7,156,900 22.00 22.59 21.83 622,200 694,000 -2.0
25/04/2024
22.34
 5,093,200 22.38 22.54 22.17 519,600 876,000 -9.5
24/04/2024
22.63
 11,881,800 21.71 22.63 21.50 1,628,400 430,700 31.4
23/04/2024
21.16
 10,149,500 22.34 22.42 21.16 297,500 1,316,200 -26.8
22/04/2024
22.29
 7,561,000 22.38 22.54 21.92 124,700 313,400 -5.0
19/04/2024
21.92
 16,155,200 22.59 23.05 21.83 813,300 1,480,800 -18.4
17/04/2024
23.42
 11,289,400 24.43 24.47 23.42 165,800 661,100 -14.3
16/04/2024
24.38
 17,571,500 24.68 24.80 23.34 1,456,700 135,200 37.5
15/04/2024
24.89
 18,854,300 26.69 27.35 24.89 417,600 2,081,900 -53.9
12/04/2024
26.73
 9,125,600 26.64 26.98 26.52 98,400 2,008,200 -60.8
11/04/2024
26.43
 8,739,000 26.06 26.73 26.02 272,800 1,324,100 -33.1
10/04/2024
26.43
 7,672,900 26.94 27.10 26.39 189,300 2,034,800 -58.8
09/04/2024
26.94
 8,153,500 26.73 26.94 26.23 439,400 507,300 -2.1
08/04/2024
26.64
 7,193,700 26.77 27.02 26.52 106,900 416,100 -9.9
05/04/2024
26.94
 11,746,800 26.52 27.52 26.35 1,160,100 503,800 21.1
04/04/2024
27.19
 17,130,400 26.85 27.81 26.18 3,527,100 1,265,500 72.6
03/04/2024
26.98
 11,617,400 27.44 27.61 26.77 86,800 646,900 -18.3
02/04/2024
27.56
 11,960,800 27.44 28.02 27.10 627,800 2,258,500 -53.7
01/04/2024
27.48
 15,555,900 26.56 27.77 26.35 3,227,000 556,800 86.7
29/03/2024
26.64
 8,913,800 26.85 26.94 26.43 283,200 902,800 -19.7
28/03/2024
26.85
 8,643,400 27.19 27.27 26.77 1,336,900 765,800 18.4
27/03/2024
26.85
 12,115,200 26.81 27.27 26.43 676,600 1,570,000 -28.8
26/03/2024
26.77
 12,976,900 26.35 27.02 26.02 4,039,700 229,600 121.3
25/03/2024
26.31
 18,301,700 26.43 27.02 26.10 2,209,300 278,800 61.5
22/03/2024
26.35
 18,784,900 26.18 26.35 25.81 4,071,500 163,200 122.2
21/03/2024
25.72
 40,197,300 24.38 25.72 24.05 1,526,200 985,100 17.2
20/03/2024
24.05
 9,299,600 24.01 24.26 23.72 85,800 1,301,400 -34.9
19/03/2024
24.01
 14,115,900 24.68 25.01 24.01 1,187,100 993,200 5.5
18/03/2024
24.34
 27,375,900 23.59 24.64 22.63 3,843,700 1,599,400 63.7
15/03/2024
23.51
 15,814,300 23.51 24.18 23.42 2,535,200 3,597,600 -29.9
14/03/2024
23.51
 12,324,900 23.67 23.84 23.30 58,000 739,100 -19.1
13/03/2024
23.55
 8,292,300 23.05 23.55 23.00 63,600 544,200 -13.2
12/03/2024
22.96
 8,383,700 22.75 23.17 22.75 1,112,500 1,051,100 1.7
11/03/2024
22.92
 11,163,200 23.42 23.51 22.84 1,124,100 562,100 15.7

Chính sách bảo mật | Điều khoản sử dụng |