CTCP Phát triển Bất động sản Phát Đạt (pdr)

17.30
-0.15
(-0.86%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |