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)
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
12/10/2023
20.37
 14,107,300 19.62 20.75 19.74 239,700 37,500 4.9
11/10/2023
19.62
 5,362,000 19.41 19.62 19.03 83,900 201,000 -2.8
10/10/2023
19.41
 6,223,800 19.74 20.03 19.41 8,400 43,800 -0.8
09/10/2023
19.74
 6,092,000 19.32 19.83 19.11 9,400 290,200 -6.5
06/10/2023
19.32
 9,384,700 18.91 19.57 18.28 222,200 11,300 4.7
05/10/2023
18.91
 6,541,200 19.57 19.91 18.78 5,800 25,800 -0.5
04/10/2023
19.57
 10,517,100 18.91 19.95 17.99 351,000 118,100 5.3
03/10/2023
18.91
 14,332,100 20.33 20.33 18.91 552,700 419,700 2.8
02/10/2023
20.33
 4,719,200 20.03 20.37 19.91 1,006,200 280,000 17.6
29/09/2023
20.03
 12,020,200 19.78 20.45 19.78 1,285,200 914,700 8.9
28/09/2023
19.78
 7,680,600 19.62 19.78 19.07 1,032,000 94,000 22.0
27/09/2023
19.62
 11,187,000 18.36 19.62 18.03 953,800 139,900 18.3
26/09/2023
18.36
 14,755,300 19.07 19.83 18.36 822,600 194,500 14.3
25/09/2023
19.07
 18,089,200 20.50 20.62 19.07 75,100 60,300 0.3
22/09/2023
20.50
 17,491,300 21.96 21.96 20.45 32,400 177,500 -3.7
21/09/2023
21.96
 7,557,300 22.59 22.59 21.83 23,100 161,800 -3.6
20/09/2023
22.59
 13,169,900 21.58 22.59 21.25 84,500 11,500 1.9
19/09/2023
21.58
 13,150,700 21.50 21.67 20.58 154,000 147,200 0.1
18/09/2023
21.50
 7,996,400 21.88 21.88 21.33 0 0 0
15/09/2023
21.88
 19,677,300 21.25 22.00 20.75 8,263,500 3,459,100 123.2
14/09/2023
21.25
 18,287,200 21.96 21.96 21.00 3,900 700 0.1
13/09/2023
21.96
 14,940,400 22.00 22.42 21.62 38,500 37,800 0.0
12/09/2023
22.00
 18,514,400 20.66 22.08 20.20 1,946,000 100,800 46.7
11/09/2023
20.66
 15,434,400 21.42 21.62 20.66 1,316,600 237,100 27.5
08/09/2023
21.42
 7,773,500 21.42 21.71 21.16 163,500 1,900 4.1
07/09/2023
21.42
 9,170,200 21.37 21.79 21.21 52,900 90,800 -1.0
06/09/2023
21.37
 13,018,900 20.83 21.42 20.50 170,200 155,800 0.3
05/09/2023
20.83
 10,674,600 20.75 21.21 20.45 45,000 515,600 -11.7
31/08/2023
20.75
 13,132,300 20.24 21.29 20.24 868,800 500,000 9.2
30/08/2023
20.24
 12,403,100 20.08 20.33 19.45 669,900 331,400 8.1
29/08/2023
20.08
 32,739,800 18.82 20.12 18.91 1,502,300 419,100 25.8
28/08/2023
18.82
 10,947,900 18.49 18.86 18.24 615,500 29,600 13.1
25/08/2023
18.49
 11,526,300 18.49 18.82 18.24 579,800 246,000 7.3
24/08/2023
18.49
 17,955,900 17.57 18.57 17.53 637,000 40,500 12.8
23/08/2023
17.57
 10,978,400 17.32 17.73 17.32 1,270,900 113,900 24.3
22/08/2023
17.32
 18,406,200 17.15 17.36 15.98 563,300 185,600 7.7
21/08/2023
17.15
 16,151,100 17.82 17.82 16.77 616,700 40,500 11.9
18/08/2023
17.82
 20,648,100 19.11 19.11 17.82 45,700 200,900 -3.5
17/08/2023
19.11
 16,332,300 19.07 19.95 19.11 184,100 596,000 -9.6
16/08/2023
19.07
 12,684,800 18.74 19.11 18.36 200,600 1,900 4.4
15/08/2023
18.74
 8,958,400 19.07 19.11 18.70 49,900 109,300 -1.3
14/08/2023
19.07
 18,728,300 18.36 19.16 18.57 320,600 22,500 6.8
11/08/2023
18.36
 9,872,700 17.99 18.36 17.65 30,300 87,600 -1.3
10/08/2023
17.99
 13,526,300 17.99 18.40 17.78 301,600 108,700 4.2
09/08/2023
17.99
 15,579,000 18.40 18.40 17.90 467,600 315,100 3.3
08/08/2023
18.40
 11,027,900 18.82 18.91 18.40 100,100 160,000 -1.3
07/08/2023
18.82
 12,595,300 18.78 19.03 18.40 145,200 437,600 -6.5
04/08/2023
18.78
 28,856,600 17.90 18.95 17.99 542,800 107,300 9.7
03/08/2023
17.90
 10,093,800 17.90 18.24 17.53 138,400 355,800 -4.6
02/08/2023
17.90
 8,640,400 17.44 17.99 17.23 1,097,000 95,600 21.2
01/08/2023
17.44
 15,391,400 18.15 18.15 17.44 248,600 23,100 4.8
31/07/2023
18.15
 11,291,300 18.28 18.28 17.78 122,000 106,800 0.3
28/07/2023
18.28
 14,558,900 18.40 18.61 18.11 195,800 136,700 1.3
27/07/2023
18.40
 17,275,400 18.03 18.49 17.82 277,600 134,200 3.1
26/07/2023
18.03
 16,998,900 17.86 18.11 17.40 212,300 200,900 0.3
25/07/2023
17.86
 16,568,800 17.86 18.19 17.65 457,100 181,700 5.9
24/07/2023
17.86
 15,418,400 17.36 17.99 17.48 159,600 269,600 -2.3
21/07/2023
17.36
 23,569,200 16.27 17.40 16.15 120,900 231,400 -2.2
20/07/2023
16.27
 13,253,900 15.77 16.27 15.56 239,000 48,100 3.7
19/07/2023
15.77
 14,288,600 16.10 16.19 15.73 128,700 1,500 2.4
18/07/2023
16.10
 11,346,500 16.31 16.44 15.94 177,600 15,400 3.1
17/07/2023
16.31
 17,098,200 15.81 16.65 15.89 686,100 97,900 11.5
14/07/2023
15.81
 17,514,100 16.06 16.27 15.52 146,700 400,300 -4.9
13/07/2023
16.06
 10,180,900 15.89 16.23 15.85 92,600 140,000 -0.9

Chính sách bảo mật | Điều khoản sử dụng |