CTCP Phát triển Bất động sản Phát Đạt (pdr)

11.50
-0.05
(-0.43%)
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
(2026-08-19) 		-0.35 -2.94% 131,044,300 -246,900 0
11.50
17.30
11.50
2 tháng
(2026-07-20) 		-1.15 -9.06% 294,067,400 -246,900 0
11.15
17.30
11.50
3 tháng
(2026-06-22) 		-3.40 -22.74% 416,065,600 -246,900 0
11.15
17.30
11.50
6 tháng
(2026-03-23) 		-2.95 -20.34% 1,092,991,600 -246,900 0
11.15
18.70
11.50
12 tháng
(2025-09-23) 		-12.10 -51.16% 2,650,434,900 -246,900 0
11.15
26.30
11.50
24 tháng
(2024-09-30) 		-9.28 -44.56% 5,735,526,900 -246,900 0
10.69
26.30
11.50
36 tháng
(2023-10-04) 		-8.02 -41% 8,404,798,300 -246,900 0
9.66
27.82
11.50
60 tháng
(2021-10-14) 		-45.53 -79.76% 11,815,900,000 2,812,590 -154.7
8.45
60.76
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/10/2024
19.35
 6,934,900 19.54 19.63 19.31 0 0 0
17/10/2024
19.49
 12,472,300 18.33 19.49 18.06 0 0 0
16/10/2024
18.24
 8,616,900 18.56 18.80 18.10 0 0 0
15/10/2024
18.61
 15,949,600 19.35 19.54 18.52 0 0 0
14/10/2024
19.35
 5,479,100 19.54 19.72 19.26 0 0 0
11/10/2024
19.68
 6,519,700 19.31 19.77 19.26 0 0 0
10/10/2024
19.26
 7,233,400 19.72 19.81 19.03 0 0 0
09/10/2024
19.58
 4,562,500 19.58 19.86 19.49 0 0 0
08/10/2024
19.49
 5,618,900 19.40 19.58 19.12 0 0 0
07/10/2024
19.49
 4,588,600 19.49 19.54 19.07 0 0 0
04/10/2024
19.26
 6,320,000 19.40 19.58 19.21 0 0 0
03/10/2024
19.07
 18,046,600 19.63 19.77 18.98 0 0 0
02/10/2024
19.63
 18,600,800 20.69 20.74 19.63 0 0 0
01/10/2024
20.79
 8,039,900 20.93 21.25 20.79 0 0 0
30/09/2024
20.83
 7,235,300 20.93 20.97 20.65 0 0 0
27/09/2024
21.11
 8,919,700 21.20 21.48 20.93 0 0 0
26/09/2024
21.11
 7,435,800 21.44 21.53 20.97 0 0 0
25/09/2024
21.44
 11,264,200 21.11 21.48 20.97 0 0 0
24/09/2024
20.88
 8,584,600 20.56 20.88 20.42 0 0 0
23/09/2024
20.56
 6,402,600 20.51 20.83 20.23 0 0 0
20/09/2024
20.56
 12,056,500 21.02 21.11 20.37 0 0 0
19/09/2024
20.74
 13,699,700 20.19 20.93 20.14 0 0 0
18/09/2024
20.14
 9,984,300 20.19 20.46 20.09 0 0 0
17/09/2024
20.14
 12,212,100 19.21 20.28 19.03 0 0 0
16/09/2024
19.17
 7,718,600 19.91 20 19.17 0 0 0
13/09/2024
19.91
 8,387,900 19.44 20 19.44 0 0 0
12/09/2024
19.58
 4,093,800 19.86 19.86 19.40 0 0 0
11/09/2024
19.58
 12,505,400 19.17 19.86 19.07 0 0 0
10/09/2024
19.35
 14,404,800 20.19 20.19 19.35 0 0 0
09/09/2024
20.09
 6,161,400 19.81 20.37 19.72 0 0 0
06/09/2024
20
 8,282,600 20.19 20.23 19.77 0 0 0
05/09/2024
20.23
 11,841,400 20.74 20.97 20 0 0 0
04/09/2024
20.74
 16,162,100 19.63 20.83 19.58 0 0 0
03/09/2024
25.93
 13,472,200 26.57 26.67 25.93 0 0 0
02/09/2024
27.82
 7,659,500 27.73 27.96 27.55 0 0 0
30/08/2024
19.95
 11,750,000 19.72 20.37 19.54 0 0 0
29/08/2024
19.86
 7,231,900 20.23 20.51 19.77 0 0 0
28/08/2024
20.28
 20,784,900 20.14 20.32 19.21 0 0 0
27/08/2024
20.14
 11,889,600 20.14 20.42 20.05 0 0 0
26/08/2024
20.28
 12,449,300 20.09 20.65 19.91 0 0 0
23/08/2024
20
 12,962,000 19.91 20.28 19.35 0 0 0
22/08/2024
19.81
 13,257,600 19.44 19.95 19.17 0 0 0
21/08/2024
19.44
 17,402,900 19.17 19.95 19.12 0 0 0
20/08/2024
18.94
 17,132,700 17.73 18.94 17.73 0 0 0
19/08/2024
17.73
 16,171,100 18.19 18.24 17.73 0 0 0
16/08/2024
17.41
 18,149,400 16.48 17.41 16.20 0 0 0
15/08/2024
16.30
 7,535,100 16.53 16.53 15.97 0 0 0
14/08/2024
16.57
 6,332,700 16.94 16.94 16.30 0 0 0
13/08/2024
16.81
 14,505,700 16.20 16.94 15.97 0 0 0
12/08/2024
16.20
 3,807,500 16.30 16.34 15.93 0 0 0
09/08/2024
16.39
 7,948,100 16.11 16.39 15.79 0 0 0
08/08/2024
16.02
 7,604,200 16.20 16.57 15.74 0 0 0
07/08/2024
16.48
 7,026,100 16.39 16.48 15.74 0 0 0
06/08/2024
16.20
 10,995,000 15.88 16.25 15.46 0 0 0
05/08/2024
15.74
 11,325,900 16.20 16.48 15.51 0 0 0
02/08/2024
16.67
 8,200,500 16.06 16.85 15.69 0 0 0
01/08/2024
16.39
 9,689,600 17.59 17.69 16.39 0 0 0
31/07/2024
17.59
 6,693,500 17.78 18.19 17.27 0 0 0
30/07/2024
17.59
 7,647,900 18.10 18.24 17.13 0 0 0
29/07/2024
18.10
 4,659,700 18.52 18.70 18.06 0 0 0
26/07/2024
18.38
 2,774,400 18.56 18.56 18.24 0 0 0
25/07/2024
18.56
 3,179,400 18.52 18.56 18.10 0 0 0
24/07/2024
18.70
 7,767,300 17.59 18.84 17.50 0 0 0
23/07/2024
18.01
 3,855,300 18.66 18.89 18.01 0 0 0
22/07/2024
18.61
 8,556,000 18.29 18.98 18.01 0 0 0
19/07/2024
18.75
 8,198,600 19.54 19.58 18.43 0 0 0
18/07/2024
19.54
 5,662,900 19.54 19.72 18.98 0 0 0
17/07/2024
19.40
 13,713,000 20.79 20.97 19.31 0 0 0
16/07/2024
20.74
 9,282,600 21.34 21.57 20.56 0 0 0
15/07/2024
21.44
 2,248,700 21.76 21.76 21.44 0 0 0
12/07/2024
21.62
 2,278,600 22.04 22.18 21.57 0 0 0
11/07/2024
21.90
 5,994,300 21.48 22.55 21.48 0 0 0
10/07/2024
21.39
 2,938,700 21.67 21.76 21.39 0 0 0
09/07/2024
21.57
 3,987,700 21.34 21.71 21.34 0 0 0
08/07/2024
21.34
 5,883,000 22.04 22.13 21.34 0 0 0
05/07/2024
21.99
 3,687,500 22.36 22.41 21.90 0 0 0
04/07/2024
22.31
 1,993,900 22.45 22.59 22.18 0 0 0
03/07/2024
22.45
 2,051,500 22.69 22.73 22.41 0 0 0
02/07/2024
22.69
 3,152,300 22.22 22.69 22.18 0 0 0
01/07/2024
22.22
 1,966,400 22.04 22.22 21.85 0 0 0
28/06/2024
21.94
 2,979,700 22.50 22.64 21.90 0 0 0
27/06/2024
22.50
 4,818,700 22.22 22.87 21.99 0 0 0
26/06/2024
22.22
 2,609,600 22.45 22.55 22.18 0 0 0
25/06/2024
22.41
 3,394,500 22.59 22.78 22.27 0 0 0
24/06/2024
22.41
 8,041,700 22.41 23.06 22.22 0 0 0
21/06/2024
22.31
 6,964,500 22.64 22.64 22.22 0 0 0
20/06/2024
22.64
 7,469,400 22.82 22.92 22.13 0 0 0
19/06/2024
22.73
 5,779,200 23.06 23.24 22.69 0 0 0
18/06/2024
23.06
 5,173,700 23.33 23.43 23.06 0 0 0
17/06/2024
23.15
 7,350,400 23.70 23.70 23.15 0 0 0
14/06/2024
23.70
 7,668,600 24.35 24.40 23.70 0 0 0
13/06/2024
24.35
 15,734,100 23.98 24.77 23.94 0 0 0
12/06/2024
23.89
 4,382,700 23.43 23.94 23.43 0 0 0
11/06/2024
23.47
 5,432,900 23.89 23.89 23.33 0 0 0
10/06/2024
23.61
 6,075,500 23.75 23.98 23.52 0 0 0
07/06/2024
23.70
 3,629,000 23.89 24.03 23.66 0 0 0
06/06/2024
23.84
 5,592,700 24.21 24.21 23.61 0 0 0
05/06/2024
23.89
 8,705,800 24.07 24.44 23.80 0 0 0
04/06/2024
23.89
 4,025,600 24.31 24.31 23.89 0 0 0
03/06/2024
24.07
 11,504,600 23.61 24.54 23.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |