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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |