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)
31/05/2024
23.33
 4,466,100 23.38 23.61 23.15 0 0 0
30/05/2024
23.15
 9,693,600 23.24 23.38 22.82 0 0 0
29/05/2024
23.52
 6,922,600 23.75 23.94 23.47 0 0 0
28/05/2024
23.70
 5,047,200 23.80 23.98 23.56 0 0 0
27/05/2024
23.56
 6,907,500 24.03 24.03 23.47 0 0 0
24/05/2024
24.03
 14,939,300 24.21 24.58 23.38 0 0 0
23/05/2024
24.58
 5,598,400 24.40 24.68 24.03 0 0 0
22/05/2024
24.54
 17,283,900 23.80 24.86 23.66 0 0 0
21/05/2024
23.61
 7,972,300 23.84 23.89 23.43 0 0 0
20/05/2024
23.89
 7,620,100 24.44 24.44 23.89 0 0 0
17/05/2024
10.69
 4,703,300 10.79 10.83 10.56 0 0 0
16/05/2024
23.89
 7,912,800 23.84 24.12 23.70 0 0 0
15/05/2024
23.61
 6,024,800 23.24 23.70 23.24 0 0 0
14/05/2024
23.43
 4,274,100 23.61 23.70 23.19 0 0 0
13/05/2024
23.61
 5,275,300 23.94 23.94 23.38 0 0 0
10/05/2024: Quyền mua cổ phiếu: 55/10 Giá: 10 (Volume + 18.18%, Ratio=0.18)
10/05/2024
23.33
 8,297,500 23.15 23.70 23.01 0 0 0
09/05/2024
22.46
 11,540,800 23.00 23.09 22.42 0 0 0
08/05/2024
22.71
 11,296,200 22.59 23.09 22.29 0 0 0
07/05/2024
23.09
 8,053,300 23.51 23.51 22.92 0 0 0
06/05/2024
23.34
 8,630,000 22.84 23.38 22.59 0 0 0
03/05/2024
22.54
 12,100,000 22.17 22.96 22.08 0 0 0
02/05/2024
21.96
 4,686,900 22.34 22.42 21.67 0 0 0
01/05/2024
23.09
 8,876,000 22.96 23.38 22.96 0 0 0
30/04/2024
9.66
 4,703,300 9.75 9.79 9.54 0 0 0
29/04/2024
9.66
 4,703,300 9.75 9.79 9.54 0 0 0
26/04/2024
22.13
 7,156,900 22.00 22.59 21.83 0 0 0
25/04/2024
22.34
 5,093,200 22.38 22.54 22.17 0 0 0
24/04/2024
22.63
 11,881,800 21.71 22.63 21.50 0 0 0
23/04/2024
21.16
 10,149,500 22.34 22.42 21.16 0 0 0
22/04/2024
22.29
 7,561,000 22.38 22.54 21.92 0 0 0
19/04/2024
21.92
 16,155,200 22.59 23.05 21.83 0 0 0
18/04/2024
9.66
 4,703,300 9.75 9.79 9.54 0 0 0
17/04/2024
23.42
 11,289,400 24.43 24.47 23.42 0 0 0
16/04/2024
24.38
 17,571,500 24.68 24.80 23.34 0 0 0
15/04/2024
24.89
 18,854,300 26.69 27.35 24.89 0 0 0
12/04/2024
26.73
 9,125,600 26.64 26.98 26.52 0 0 0
11/04/2024
26.43
 8,739,000 26.06 26.73 26.02 0 0 0
10/04/2024
26.43
 7,672,900 26.94 27.10 26.39 0 0 0
09/04/2024
26.94
 8,153,500 26.73 26.94 26.23 0 0 0
08/04/2024
26.64
 7,193,700 26.77 27.02 26.52 0 0 0
05/04/2024
26.94
 11,746,800 26.52 27.52 26.35 0 0 0
04/04/2024
27.19
 17,130,400 26.85 27.81 26.18 0 0 0
03/04/2024
26.98
 11,617,400 27.44 27.61 26.77 0 0 0
02/04/2024
27.56
 11,960,800 27.44 28.02 27.10 0 0 0
01/04/2024
27.48
 15,555,900 26.56 27.77 26.35 0 0 0
29/03/2024
26.64
 8,913,800 26.85 26.94 26.43 0 0 0
28/03/2024
26.85
 8,643,400 27.19 27.27 26.77 0 0 0
27/03/2024
26.85
 12,115,200 26.81 27.27 26.43 0 0 0
26/03/2024
26.77
 12,976,900 26.35 27.02 26.02 0 0 0
25/03/2024
26.31
 18,301,700 26.43 27.02 26.10 0 0 0
22/03/2024
26.35
 18,784,900 26.18 26.35 25.81 0 0 0
21/03/2024
25.72
 40,197,300 24.38 25.72 24.05 0 0 0
20/03/2024
24.05
 9,299,600 24.01 24.26 23.72 0 0 0
19/03/2024
24.01
 14,115,900 24.68 25.01 24.01 0 0 0
18/03/2024
24.34
 27,375,900 23.59 24.64 22.63 0 0 0
15/03/2024
23.51
 15,814,300 23.51 24.18 23.42 0 0 0
14/03/2024
23.51
 12,324,900 23.67 23.84 23.30 0 0 0
13/03/2024
23.55
 8,292,300 23.05 23.55 23.00 0 0 0
12/03/2024
22.96
 8,383,700 22.75 23.17 22.75 0 0 0
11/03/2024
22.92
 11,163,200 23.42 23.51 22.84 0 0 0
08/03/2024
23.42
 13,472,200 24.01 24.09 23.42 0 0 0
07/03/2024
23.97
 10,097,800 23.63 24.01 23.55 0 0 0
06/03/2024
23.76
 7,517,500 24.18 24.18 23.67 0 0 0
05/03/2024
24.26
 12,111,300 24.55 24.59 24.05 0 0 0
04/03/2024
24.55
 16,898,400 24.68 25.22 24.51 0 0 0
01/03/2024
24.26
 7,276,900 24.47 24.47 24.13 0 0 0
29/02/2024
24.26
 16,366,800 24.01 24.68 23.84 0 0 0
28/02/2024
24.01
 8,796,500 24.18 24.26 23.72 0 0 0
27/02/2024
24.13
 12,298,800 23.72 24.26 23.63 0 0 0
26/02/2024
23.63
 7,821,200 23.42 23.76 23.17 0 0 0
23/02/2024
23.42
 24,748,900 24.34 24.43 23.34 0 0 0
22/02/2024
24.34
 8,795,600 24.68 24.80 24.30 0 0 0
21/02/2024
24.68
 6,461,700 24.72 25.01 24.51 0 0 0
20/02/2024
24.68
 8,314,900 24.64 25.05 24.38 0 0 0
19/02/2024
24.55
 12,660,700 24.93 24.93 24.34 0 0 0
16/02/2024
24.85
 9,592,200 24.97 25.35 24.72 0 0 0
15/02/2024
24.85
 11,517,000 25.22 25.26 24.68 0 0 0
14/02/2024
9.66
 4,703,300 9.75 9.79 9.54 0 0 0
13/02/2024
9.66
 4,703,300 9.75 9.79 9.54 0 0 0
12/02/2024
17.44
 7,291,500 17.73 17.82 17.36 0 0 0
09/02/2024
18.03
 11,750,000 17.82 18.40 17.65 0 0 0
08/02/2024
15.06
 8,200,500 14.51 15.22 14.18 0 0 0
07/02/2024
25.14
 7,659,500 25.05 25.26 24.89 0 0 0
06/02/2024
25.05
 8,199,800 25.01 25.39 24.85 0 0 0
05/02/2024
24.85
 5,146,500 24.93 25.05 24.72 0 0 0
02/02/2024
24.68
 32,627,600 23.76 25.26 23.76 0 0 0
01/02/2024
23.63
 6,031,800 23.42 23.76 23.38 0 0 0
31/01/2024
23.42
 12,419,000 23.88 23.97 23.42 0 0 0
30/01/2024
23.80
 9,841,000 23.59 23.80 23.17 0 0 0
29/01/2024
23.59
 5,421,200 24.01 24.01 23.59 0 0 0
26/01/2024
23.84
 24,481,000 23.21 24.01 23.21 0 0 0
25/01/2024
23.17
 3,550,000 23.26 23.34 23.05 0 0 0
24/01/2024
23.09
 5,899,900 23.21 23.51 23.09 0 0 0
23/01/2024
23.26
 5,575,600 23.63 23.67 23.21 0 0 0
22/01/2024
23.42
 10,289,000 23.09 23.51 22.80 0 0 0
19/01/2024
23.09
 6,071,800 23.59 23.67 23.09 0 0 0
18/01/2024
23.38
 10,805,000 23.42 23.76 23.13 0 0 0
17/01/2024
23.09
 8,139,100 23.13 23.55 23.05 0 0 0
16/01/2024
23.13
 5,557,800 22.25 23.13 22.25 0 0 0
15/01/2024
22.59
 6,790,500 23.13 23.26 22.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |