CTCP Phát triển Bất động sản Phát Đạt (pdr)

15.45
0.20
(1.31%)
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
(2026-02-11) 		-2.65 -14.80% 161,975,400 -900,800 -13.6
14.55
17.90
15.45
2 tháng
(2026-01-12) 		-2.65 -14.80% 387,843,200 -17,220,300 -297.3
14.55
18.20
15.45
3 tháng
(2025-12-15) 		-3.75 -19.74% 604,386,300 -20,188,000 -356.3
14.55
20.50
15.45
6 tháng
(2025-09-15) 		-8.60 -36.06% 1,574,586,000 -37,314,500 -731.5
14.55
26.30
15.45
12 tháng
(2025-03-18) 		-3.73 -19.66% 3,618,823,400 -43,629,386 -735.9
13.94
26.30
15.45
24 tháng
(2024-03-25) 		-11.06 -42.03% 5,598,159,300 -49,097,899 -797.7
13.94
27.56
15.45
36 tháng
(2023-03-29) 		4.88 47.02% 8,658,318,500 -21,676,185 -131.4
10.33
27.56
15.45
60 tháng
(2021-04-08) 		-22.50 -59.60% 10,867,222,300 -17,443,966 70.1
8.45
60.76
15.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |