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)
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
08/03/2024
23.42
 13,472,200 24.01 24.09 23.42 118,100 144,672 -0.7
07/03/2024
23.97
 10,097,800 23.63 24.01 23.55 156,454 70,200 2.5
06/03/2024
23.76
 7,517,500 24.18 24.18 23.67 78,676 12,000 1.9
05/03/2024
24.26
 12,111,300 24.55 24.59 24.05 137,276 31,000 3.1
04/03/2024
24.55
 16,898,400 24.68 25.22 24.51 1,539,476 314,400 36.5
01/03/2024
24.26
 7,276,900 24.47 24.47 24.13 424,500 559,061 -3.9
29/02/2024
24.26
 16,366,800 24.01 24.68 23.84 605,300 66,500 15.6
28/02/2024
24.01
 8,796,500 24.18 24.26 23.72 1,028,500 321,714 20.2
27/02/2024
24.13
 12,298,800 23.72 24.26 23.63 1,068,300 885,011 5.4
26/02/2024
23.63
 7,821,200 23.42 23.76 23.17 22,500 518,700 -13.8
23/02/2024
23.42
 24,748,900 24.34 24.43 23.34 49,400 75,400 -0.7
22/02/2024
24.34
 8,795,600 24.68 24.80 24.30 54,800 1,272,200 -35.7
21/02/2024
24.68
 6,461,700 24.72 25.01 24.51 117,800 443,691 -9.6
20/02/2024
24.68
 8,314,900 24.64 25.05 24.38 49,800 144,212 -2.8
19/02/2024
24.55
 12,660,700 24.93 24.93 24.34 115,124 1,210,211 -32.3
16/02/2024
24.85
 9,592,200 24.97 25.35 24.72 283,400 1,118,345 -24.8
15/02/2024
24.85
 11,517,000 25.22 25.26 24.68 63,300 2,283,300 -66.1
07/02/2024
25.14
 7,659,500 25.05 25.26 24.89 220,800 1,561,200 -40.2
06/02/2024
25.05
 8,199,800 25.01 25.39 24.85 276,450 115,963 4.8
05/02/2024
24.85
 5,146,500 24.93 25.05 24.72 214,300 7,400 6.1
02/02/2024
24.68
 32,627,600 23.76 25.26 23.76 5,596,400 333,765 156.4
01/02/2024
23.63
 6,031,800 23.42 23.76 23.38 58,500 95,200 -1.0
31/01/2024
23.42
 12,419,000 23.88 23.97 23.42 2,500 911,500 -25.7
30/01/2024
23.80
 9,841,000 23.59 23.80 23.17 519,800 195,700 9.1
29/01/2024
23.59
 5,421,200 24.01 24.01 23.59 7,100 101,100 -2.7
26/01/2024
23.84
 24,481,000 23.21 24.01 23.21 869,800 70,600 22.7
25/01/2024
23.17
 3,550,000 23.26 23.34 23.05 57,800 38,300 0.5
24/01/2024
23.09
 5,899,900 23.21 23.51 23.09 52,300 2,800 1.4
23/01/2024
23.26
 5,575,600 23.63 23.67 23.21 10,300 152,900 -4.0
22/01/2024
23.42
 10,289,000 23.09 23.51 22.80 99,100 103,300 -0.1
19/01/2024
23.09
 6,071,800 23.59 23.67 23.09 431,100 82,100 9.7
18/01/2024
23.38
 10,805,000 23.42 23.76 23.13 213,000 127,800 2.4
17/01/2024
23.09
 8,139,100 23.13 23.55 23.05 24,000 40,100 -0.5
16/01/2024
23.13
 5,557,800 22.25 23.13 22.25 400 0 0.0
15/01/2024
22.59
 6,790,500 23.13 23.26 22.59 2,000 1,000 0.0
12/01/2024
23.09
 12,888,300 22.88 23.17 22.63 40,700 420,600 -10.4
11/01/2024
23.26
 7,882,200 23.26 23.51 23.00 4,800 371,500 -10.2
10/01/2024
23.42
 14,453,300 23.84 23.84 23.09 46,900 598,600 -15.5
09/01/2024
23.92
 16,638,700 23.67 24.22 23.55 180,200 696,900 -14.8
08/01/2024
23.55
 15,837,700 23.34 23.92 23.21 493,100 1,046,700 -15.5
05/01/2024
23.09
 8,876,000 22.96 23.38 22.96 21,400 5,800 0.4
04/01/2024
23.00
 12,837,100 23.05 23.59 22.88 85,900 24,400 1.7
03/01/2024
23.00
 7,332,300 22.42 23.09 22.42 71,700 57,100 0.4
02/01/2024
22.59
 9,956,000 23.38 23.46 22.59 17,900 20,000 -0.1
29/12/2023
23.30
 7,845,800 23.17 23.38 23.13 792,900 54,900 20.6
28/12/2023
23.17
 9,369,100 23.13 23.42 22.96 322,100 0 8.9
27/12/2023
23.13
 8,417,000 23.26 23.46 23.13 50,900 45,100 0.2
26/12/2023
23.26
 7,019,300 23.05 23.34 23.00 41,100 52,000 -0.3
25/12/2023
23.05
 12,970,000 22.42 23.26 22.17 26,100 108,300 -2.3
22/12/2023
22.42
 8,469,600 22.08 22.80 22.17 110,400 55,600 1.5
21/12/2023
22.08
 5,154,800 22.08 22.17 21.79 110,200 168,700 -1.5
20/12/2023
22.08
 5,967,300 22.17 22.34 22.00 102,400 321,600 -5.8
19/12/2023
22.17
 11,794,800 22.00 22.17 21.29 125,100 174,700 -1.3
18/12/2023
22.00
 7,631,700 22.00 22.17 21.75 35,100 881,400 -22.1
15/12/2023
22.00
 16,751,800 21.83 22.42 21.58 2,366,500 2,943,300 -15.1
14/12/2023
21.83
 12,173,900 22.04 22.42 21.75 134,600 354,900 -5.8
13/12/2023
22.04
 15,796,800 22.63 22.88 21.92 258,400 101,200 4.1
12/12/2023
22.63
 12,863,700 23.26 23.51 22.63 30,500 92,000 -1.7
11/12/2023
23.26
 9,474,500 24.01 24.01 23.17 56,600 360,300 -8.5
08/12/2023
24.01
 13,068,100 23.97 24.13 23.38 303,800 5,500 8.5
07/12/2023
23.97
 22,025,400 24.09 24.72 22.80 281,600 759,500 -13.5
06/12/2023
24.09
 16,509,000 23.38 24.09 23.17 503,900 111,500 11.1
05/12/2023
23.38
 10,173,600 23.72 23.97 23.38 172,100 219,300 -1.3
04/12/2023
23.72
 16,514,000 22.59 23.92 22.88 652,800 871,200 -6.1

Chính sách bảo mật | Điều khoản sử dụng |