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)
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
01/12/2023
22.59
 9,558,700 22.75 22.92 22.21 33,400 645,100 -16.4
30/11/2023
22.75
 10,073,800 22.84 23.26 22.59 15,400 69,700 -1.5
29/11/2023
22.84
 8,671,600 22.59 23.00 22.54 95,100 794,300 -18.9
28/11/2023
22.59
 12,233,300 22.25 22.67 21.46 296,600 319,300 -0.5
27/11/2023
22.25
 8,126,600 22.96 23.13 22.25 9,100 314,800 -8.3
24/11/2023
22.96
 20,178,600 22.25 22.96 21.67 1,159,100 265,800 23.6
23/11/2023
22.25
 24,849,800 23.92 24.01 22.25 267,200 1,262,500 -28.1
22/11/2023
23.92
 13,279,400 23.72 24.09 23.42 69,000 309,300 -6.8
21/11/2023
23.72
 13,386,900 23.84 24.22 23.30 505,900 609,100 -2.9
20/11/2023
23.84
 16,185,000 23.55 23.92 23.00 63,800 219,800 -4.4
17/11/2023
23.55
 32,874,200 22.92 24.18 23.09 273,000 487,300 -5.9
16/11/2023
22.92
 16,927,200 22.13 22.92 21.75 0 0 0
15/11/2023
22.13
 18,214,600 22.08 22.84 21.92 1,439,100 535,700 24.5
14/11/2023
22.08
 16,840,800 22.08 22.84 21.67 1,046,200 57,000 26.5
13/11/2023
22.08
 16,652,200 21.46 22.29 21.37 1,074,000 138,000 24.5
10/11/2023
21.46
 25,114,800 21.29 22.34 21.33 383,000 316,000 1.8
09/11/2023
21.29
 31,321,500 19.91 21.29 20.24 313,500 590,100 -7.2
08/11/2023
19.91
 13,860,100 18.61 19.91 18.49 78,500 26,100 1.2
07/11/2023
18.61
 5,482,500 19.07 19.16 18.57 272,200 15,600 5.8
06/11/2023
19.07
 5,975,700 18.86 19.20 18.74 1,236,500 188,000 23.8
03/11/2023
18.86
 10,920,300 18.78 19.03 18.24 89,300 265,500 -3.9
02/11/2023
18.78
 11,455,300 17.57 18.78 17.57 764,000 61,600 15.7
01/11/2023
17.57
 17,983,100 17.53 17.57 16.31 3,122,000 25,600 62.5
31/10/2023
17.53
 15,281,400 18.82 18.95 17.53 720,500 30,100 14.6
30/10/2023
18.82
 6,960,300 19.62 19.62 18.70 147,300 17,400 2.9
27/10/2023
19.62
 14,095,400 18.91 19.78 17.99 74,000 561,100 -11.0
26/10/2023
18.91
 18,639,100 20.33 20.33 18.91 56,700 132,200 -1.7
25/10/2023
20.33
 13,045,600 19.91 21.04 20.08 67,500 84,300 -0.4
24/10/2023
19.91
 6,043,100 19.49 19.91 19.11 5,100 123,400 -2.8
23/10/2023
19.49
 6,756,100 19.62 19.87 19.07 63,400 266,400 -4.7
20/10/2023
19.62
 8,426,900 18.82 19.91 18.65 54,300 29,900 0.6
19/10/2023
18.82
 12,590,000 19.24 19.74 18.15 1,669,800 82,000 36.4
18/10/2023
19.24
 16,584,100 20.03 20.24 18.70 642,900 215,700 9.5
17/10/2023
20.03
 12,442,000 20.91 21.33 20.03 514,300 26,200 11.9
16/10/2023
20.91
 9,312,800 21.79 21.83 20.91 32,700 215,100 -4.7
13/10/2023
21.79
 15,809,000 20.37 21.79 19.83 917,600 96,800 20.6

Chính sách bảo mật | Điều khoản sử dụng |