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)
12/07/2023
15.89
 17,563,900 15.39 16.27 15.27 99,200 71,500 0.5
11/07/2023
15.39
 12,895,400 15.48 15.98 15.31 73,200 65,200 0.1
10/07/2023
15.48
 28,168,200 14.47 15.48 14.56 670,300 221,200 8.2
07/07/2023
14.47
 9,042,000 14.14 14.47 13.84 39,200 163,400 -2.1
06/07/2023
14.14
 11,591,500 14.56 14.64 14.05 55,600 67,800 -0.2
05/07/2023
14.56
 18,252,700 14.14 14.85 14.14 69,500 76,700 -0.1
04/07/2023
14.14
 10,683,300 13.97 14.14 13.76 62,100 18,700 0.7
03/07/2023
13.97
 5,933,900 14.05 14.22 13.93 21,700 26,300 -0.1
30/06/2023
14.05
 13,900,000 13.93 14.39 13.76 53,000 159,200 -1.8
29/06/2023
13.93
 8,616,100 14.47 14.47 13.89 186,400 13,400 2.9
28/06/2023
14.47
 17,032,400 14.22 14.64 14.10 61,600 27,500 0.6
27/06/2023
14.22
 9,644,600 14.30 14.60 14.10 48,900 261,600 -3.6
26/06/2023
14.30
 14,745,400 14.39 14.60 13.89 80,200 473,600 -6.6
23/06/2023
14.39
 12,575,100 14.51 14.60 14.10 114,800 319,000 -3.5
22/06/2023
14.51
 12,885,900 14.47 14.93 14.47 154,100 157,900 -0.1
21/06/2023
14.47
 11,616,000 14.39 14.64 14.30 215,400 180,800 0.6
20/06/2023
14.39
 12,898,800 13.51 14.39 13.43 553,100 73,900 7.9
19/06/2023
13.51
 25,416,200 14.10 14.18 13.26 186,200 141,700 0.7
16/06/2023
14.10
 19,205,800 14.47 14.89 14.05 177,700 524,700 -5.8
15/06/2023
14.47
 17,573,700 14.18 14.56 14.10 444,900 11,500 7.4
14/06/2023
14.18
 17,156,700 14.81 14.97 14.14 128,700 117,300 0.2
13/06/2023
14.81
 17,361,800 14.81 15.27 14.60 274,600 358,700 -1.6
12/06/2023
14.81
 20,198,900 14.14 14.81 14.05 56,700 1,006,700 -16.4
09/06/2023
14.14
 20,663,900 13.64 14.22 13.43 253,200 29,800 3.6
08/06/2023
13.64
 22,905,600 13.34 14.05 13.51 202,200 155,900 0.8
07/06/2023
13.34
 22,299,700 12.51 13.34 12.55 350,000 534,500 -3.0
06/06/2023
12.51
 9,081,500 12.30 12.55 12.13 212,800 201,000 0.2
05/06/2023
12.30
 10,757,500 12.51 12.67 12.21 18,900 134,800 -1.7
02/06/2023
12.51
 10,322,500 12.46 12.63 12.26 25,300 199,900 -2.6
01/06/2023
12.46
 12,723,800 12.21 12.59 12.17 5,000 63,300 -0.9
31/05/2023
12.21
 10,919,200 12.13 12.38 11.96 16,000 59,600 -0.6
30/05/2023
12.13
 22,711,800 11.46 12.26 11.46 328,300 76,200 3.6
29/05/2023
11.46
 5,931,000 11.21 11.54 11.21 55,400 22,600 0.4
26/05/2023
11.21
 2,984,800 11.34 11.38 11.17 24,900 31,800 -0.1
25/05/2023
11.34
 7,963,100 11.42 11.42 11.13 212,600 27,500 2.5
24/05/2023
11.42
 7,732,900 11.25 11.46 11.34 450,600 268,200 2.5
23/05/2023
11.25
 13,739,400 11.17 11.50 11.08 12,400 68,000 -0.7
22/05/2023
11.17
 4,675,000 11.04 11.29 11.08 6,400 43,500 -0.5
19/05/2023
11.04
 2,237,200 11.08 11.13 10.96 4,800 49,900 -0.6
18/05/2023
11.08
 7,463,500 11.21 11.21 10.92 37,400 58,000 -0.3
17/05/2023
11.21
 6,083,700 11.38 11.50 11.21 219,100 152,100 0.9
16/05/2023
11.38
 4,245,000 11.54 11.54 11.29 5,300 0 0.1
15/05/2023
11.54
 6,557,000 11.67 11.88 11.54 268,400 16,700 3.5
12/05/2023
11.67
 5,193,600 11.67 11.71 11.50 10,000 10,000 -0.0
11/05/2023
11.67
 11,189,900 11.50 11.88 11.38 56,100 113,700 -0.8
10/05/2023
11.50
 5,410,800 11.25 11.50 11.21 36,700 15,100 0.3
09/05/2023
11.25
 4,642,500 11.38 11.46 11.13 10,100 292,900 -3.8
08/05/2023
11.38
 5,807,700 11.29 11.59 11.25 0 73,700 -1.0
05/05/2023
11.29
 4,611,600 11.42 11.46 11.21 9,000 40,800 -0.4
04/05/2023
11.42
 6,325,800 11.84 11.84 11.42 15,600 121,000 -1.5
28/04/2023
11.84
 16,173,200 11.50 11.96 11.42 499,200 41,300 6.4
27/04/2023
11.50
 9,610,300 10.96 11.50 10.87 524,800 205,600 4.3
26/04/2023
10.96
 3,949,200 10.83 10.96 10.67 55,578 243,500 -2.5
25/04/2023
10.83
 4,405,900 11.04 11.21 10.79 9,303 140,800 -1.7
24/04/2023
11.04
 4,202,100 10.87 11.04 10.54 14,700 108,544 -1.2
21/04/2023
10.87
 14,193,400 11.25 11.25 10.71 351,408 83,781 3.5
20/04/2023
11.25
 7,997,600 11.46 11.50 11.04 49,400 26,600 0.3
19/04/2023
11.46
 10,333,100 11.63 11.88 11.29 34,346 15,300 0.3
18/04/2023
11.63
 7,472,200 11.63 11.75 11.34 36,700 14,000 0.3
17/04/2023
11.63
 7,005,200 11.21 11.63 11.04 87,625 84,600 0.0
14/04/2023
11.21
 10,276,800 11.71 11.71 11.21 39,385 27,138 0.2
13/04/2023
11.71
 7,349,700 11.84 11.84 11.46 14,300 92,800 -1.1
12/04/2023
11.84
 19,134,600 11.29 11.88 11.21 44,100 284,910 -3.4
11/04/2023
11.29
 8,753,600 11.04 11.42 10.62 129,100 50,417 1.1
10/04/2023
11.04
 8,924,100 11.17 11.54 11.04 51,400 314,500 -3.5
07/04/2023
11.17
 5,351,500 11.29 11.34 11.00 15,100 6,200 0.1
06/04/2023
11.29
 17,178,400 11.21 11.67 11.13 132,700 292,400 -2.2
05/04/2023
11.21
 7,232,600 11.00 11.25 10.92 90,800 94,200 -0.0
04/04/2023
11.00
 7,810,300 11.08 11.17 10.79 25,900 129,800 -1.4
03/04/2023
11.08
 8,446,200 10.46 11.08 10.54 89,200 329,400 -3.2
31/03/2023
10.46
 4,529,900 10.33 10.54 10.25 125,200 70,100 0.7
30/03/2023
10.33
 3,863,500 10.37 10.54 10.25 37,600 164,800 -1.6
29/03/2023
10.37
 3,569,800 10.41 10.41 10.16 54,348 199,100 -1.8
28/03/2023
10.41
 5,752,600 10.54 10.79 10.33 64,462 207,946 -1.8
27/03/2023
10.54
 5,422,700 10.33 10.58 10.29 391,542 41,300 4.4
24/03/2023
10.33
 7,242,500 10.04 10.37 9.87 150,700 9,100 1.7
23/03/2023
10.04
 2,720,800 9.95 10.04 9.79 117,300 62,600 0.6
22/03/2023
9.95
 4,690,500 9.70 10.00 9.75 415,200 76,100 4.0
21/03/2023
9.70
 8,352,600 9.87 9.87 9.49 195,642 5,080,600 -5.6
20/03/2023
9.87
 4,497,300 10.21 10.21 9.75 113,900 574,864 -5.4
17/03/2023
10.21
 6,707,800 9.95 10.33 9.95 4,119,100 4,449,500 -4.0
16/03/2023
9.95
 1,590,000 10.25 10.25 9.95 109,700 1,414,105 -15.9
15/03/2023
10.25
 10,095,300 9.87 10.37 9.87 85,100 118,010 -0.4
14/03/2023
9.87
 3,894,100 9.87 9.91 9.49 140,000 145,100 -0.1
13/03/2023
9.87
 3,242,400 9.83 9.87 9.41 73,964 45,400 0.3
10/03/2023
9.83
 3,456,900 10.04 10.04 9.70 201,900 57,810 1.7
09/03/2023
10.04
 5,334,300 9.91 10.08 9.75 255,900 23,300 2.8
08/03/2023
9.91
 6,631,700 9.45 9.91 9.20 51,000 48,700 0.0
07/03/2023
9.45
 8,000,900 9.37 9.75 9.20 123,300 180,200 -0.6
06/03/2023
9.37
 3,379,000 8.78 9.37 9.20 1,900 22,610 -0.2
03/03/2023
8.78
 3,313,100 8.78 8.78 8.45 94,600 52,100 0.4
02/03/2023
8.78
 1,811,300 8.70 8.87 8.62 131,900 34,500 1.0
01/03/2023
8.70
 3,232,800 8.45 8.78 8.32 333,010 19,800 3.3
28/02/2023
8.45
 2,772,400 8.53 8.74 8.34 175,400 228,939 -0.5
27/02/2023
8.53
 4,769,200 8.83 8.83 8.45 40,200 78,800 -0.4
24/02/2023
8.83
 2,360,100 9.12 9.20 8.83 112,300 640,999 -5.6
23/02/2023
9.12
 6,055,400 9.20 9.29 8.74 41,812 301,806 -2.8
22/02/2023
9.20
 8,195,500 9.79 9.79 9.16 134,900 503,211 -4.1
21/02/2023
9.79
 8,553,700 9.79 10.25 9.75 282,700 106,900 2.1
20/02/2023
9.79
 8,262,100 9.16 9.79 9.16 510,889 35,211 5.6

Chính sách bảo mật | Điều khoản sử dụng |