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)
17/02/2023
9.16
 6,793,300 9.20 9.54 9.12 215,900 95,700 1.3
16/02/2023
9.20
 3,709,700 9.12 9.45 8.99 230,600 28,500 2.2
15/02/2023
9.12
 4,842,500 8.87 9.45 8.37 544,310 9,390 5.8
14/02/2023
8.87
 13,261,500 9.41 9.45 8.78 296,100 288,300 0.1
13/02/2023
9.41
 13,991,200 10.08 10.08 9.41 169,300 281,236 -1.3
10/02/2023
10.08
 3,825,700 10.08 10.25 9.95 60,600 49,500 0.1
09/02/2023
10.08
 3,768,400 10.33 10.54 10.08 31,600 91,377 -0.7
08/02/2023
10.33
 8,087,000 10.71 10.87 10.08 175,900 115,000 0.8
07/02/2023
10.71
 9,994,600 11.50 11.59 10.71 114,900 139,300 -0.3
06/02/2023
11.50
 4,184,200 11.46 11.63 11.21 154,400 163,500 -0.1
03/02/2023
11.46
 8,786,300 11.50 11.67 11.21 122,510 240,700 -1.6
02/02/2023
11.50
 3,622,700 11.63 11.88 11.29 154,910 122,272 0.4
01/02/2023
11.63
 19,141,800 11.59 12.38 11.59 198,200 164,400 0.5
31/01/2023
11.59
 3,514,900 11.46 11.63 11.42 114,500 94,600 0.3
30/01/2023
11.46
 6,443,600 11.46 11.84 11.25 161,700 84,500 1.1
27/01/2023
11.46
 6,820,200 11.84 11.88 11.46 387,100 138,800 3.4
19/01/2023
11.84
 4,391,600 11.96 12.05 11.63 407,500 30,500 5.3
18/01/2023
11.96
 4,972,200 11.80 12.00 11.67 336,047 50,900 4.1
17/01/2023
11.80
 5,243,900 11.46 11.96 11.42 599,800 18,257 8.2
16/01/2023
11.46
 6,480,200 11.71 11.80 11.25 297,400 232,426 0.9
13/01/2023
11.71
 9,479,100 12.26 12.42 11.67 371,800 226,812 2.0
12/01/2023
12.26
 5,715,900 12.38 12.55 12.13 174,900 255,100 -1.2
11/01/2023
12.38
 13,695,500 11.92 12.63 11.88 188,228 401,400 -3.2
10/01/2023
11.92
 6,908,800 11.92 12.13 11.67 548,200 153,000 5.6
09/01/2023
11.92
 8,745,600 12.34 12.55 11.80 292,700 315,500 -0.3
06/01/2023
12.34
 12,008,500 12.67 12.80 12.05 351,300 364,006 -0.2
05/01/2023
12.67
 9,840,200 12.55 12.84 12.09 386,200 229,800 2.4
04/01/2023
12.55
 13,184,300 12.17 12.67 12.13 697,500 253,410 6.7
03/01/2023
12.17
 14,856,100 11.38 12.17 11.54 1,132,900 400,600 10.7
30/12/2022
11.38
 8,740,100 11.21 11.54 10.75 540,100 3,291,000 -37.4
29/12/2022
11.21
 8,840,400 11.25 12.00 11.21 936,300 2,437,631 -20.1
28/12/2022
11.25
 13,569,800 10.54 11.25 10.79 71,300 4,259,600 -56.3
27/12/2022
10.54
 7,254,800 10.16 10.54 9.83 514,300 312,900 2.5
26/12/2022
10.16
 9,068,900 10.92 11.08 10.16 414,600 419,801 -0.1
23/12/2022
10.92
 9,728,100 10.71 11.38 10.83 163,110 1,341,800 -15.4
22/12/2022
10.71
 6,519,700 10.04 10.71 10.04 885,300 141,200 9.5
21/12/2022
10.04
 12,416,500 10.79 11.13 10.04 412,502 40,000 4.5
20/12/2022
10.79
 20,720,400 11.54 11.54 10.75 608,150 45,500 7.3
19/12/2022
11.54
 7,977,100 12.13 12.46 11.50 215,500 162,100 0.7
16/12/2022
12.13
 11,706,600 12.00 12.55 11.67 1,463,600 4,187,300 -39.5
15/12/2022
12.00
 10,493,500 12.55 12.72 11.80 192,000 57,700 1.9
14/12/2022
12.55
 7,506,200 12.97 13.18 12.46 120,800 132,860 -0.2
13/12/2022
12.97
 16,516,900 12.97 12.97 12.09 333,400 340,682 -0.1
12/12/2022
12.97
 16,615,000 13.80 14.51 12.97 81,500 57,800 0.4
09/12/2022
13.80
 13,071,700 13.89 13.89 13.09 197,400 53,801 2.4
08/12/2022
13.89
 16,214,300 13.22 14.14 12.38 248,000 36,100 3.5
07/12/2022
13.22
 25,505,900 12.97 13.22 12.09 256,200 34,700 3.5
06/12/2022
12.97
 43,724,200 13.93 14.26 12.97 264,302 285,500 -0.3
05/12/2022
13.93
 35,608,800 13.05 13.93 12.97 481,100 6,037,669 -92.5
02/12/2022
13.05
 48,896,500 12.21 13.05 11.80 525,400 4,152,898 -56.6
01/12/2022
12.21
 41,985,400 11.42 12.21 11.75 845,900 204,840 9.4
30/11/2022
11.42
 1,090,100 10.71 11.42 11.42 0 49,514 -0.7
29/11/2022
10.71
 94,097,400 10.04 10.71 9.37 20,080,200 191,900 254.6
28/11/2022
10.04
 41,731,000 10.79 10.79 10.04 212,600 72 2.6
25/11/2022
10.79
 4,598,900 11.59 11.59 10.79 43,300 0 0.6
24/11/2022
11.59
 344,700 12.42 12.42 11.59 17,500 0 0.2
23/11/2022
12.42
 787,100 13.34 13.34 12.42 41,001 0 0.6
22/11/2022
13.34
 34,900,200 14.30 14.30 13.34 275,670 95 4.4
21/11/2022
14.30
 172,600 15.35 15.35 14.30 94,900 0 1.6
18/11/2022
15.35
 198,000 16.48 16.48 15.35 23,700 0 0.4
17/11/2022
16.48
 139,700 17.69 17.69 16.48 215,059 0 4.2
16/11/2022
17.69
 99,400 18.99 18.99 17.69 140,005 0 3.0
15/11/2022
18.99
 181,900 20.41 20.41 18.99 239,500 30,000 4.8
14/11/2022
20.41
 5,000 21.92 21.92 20.41 242,400 16,300 5.5
11/11/2022
21.92
 219,800 23.55 23.55 21.92 236,700 0 6.2
10/11/2022
23.55
 175,600 25.31 25.31 23.55 209,805 0 5.9
09/11/2022
25.31
 213,800 27.19 27.19 25.31 263,100 8 8.0
08/11/2022
27.19
 312,900 29.20 29.20 27.19 307,150 0 10.0
07/11/2022
29.20
 280,100 31.37 31.37 29.20 293,000 0 10.2
04/11/2022
31.37
 108,100 33.71 33.71 31.37 74,150 23 2.8
03/11/2022
33.71
 2,293,000 34.97 34.97 32.54 91,600 3,701 3.5
02/11/2022
34.97
 3,001,400 35.47 36.89 33.96 120,400 58,600 2.6
01/11/2022
35.47
 1,989,700 36.56 36.64 35.22 71,700 26,300 1.9
31/10/2022
36.56
 1,682,900 37.31 37.56 35.97 26,500 7,936 0.8
28/10/2022
37.31
 996,200 37.98 37.98 36.56 58,300 27,569 1.4
27/10/2022
37.98
 1,131,500 38.06 38.06 37.23 77,400 13,900 2.9
26/10/2022
38.06
 878,400 39.07 39.07 37.31 13,800 12,500 0.0
25/10/2022
39.07
 1,409,400 39.32 39.32 37.48 56,500 14,300 2.0
24/10/2022
39.32
 1,351,100 40.74 40.74 38.98 104,300 8,500 4.5
21/10/2022
40.74
 1,263,600 40.99 40.99 39.74 600 11,700 -0.5
20/10/2022
40.99
 1,800,700 41.41 41.41 40.49 215,800 150,000 3.2
19/10/2022
41.41
 1,727,400 41.58 41.58 40.49 45,400 13,700 1.6
18/10/2022
41.58
 2,077,600 41.49 41.83 40.91 105,800 10,100 4.8
17/10/2022
41.49
 2,022,000 40.95 41.49 39.99 45,700 20,300 1.3
14/10/2022
40.95
 2,076,100 40.95 41.32 40.15 3,500 10,630 -0.3
13/10/2022
40.95
 1,863,200 40.70 41.07 39.65 53,900 83,600 -1.5
12/10/2022
40.70
 1,444,400 40.82 41.83 39.74 104,200 95,300 0.4
11/10/2022
40.82
 1,629,300 41.91 41.99 39.74 66,000 229,100 -8.0
10/10/2022
41.91
 1,938,700 41.41 41.91 39.53 59,800 119,100 -3.0
07/10/2022
41.41
 2,030,700 42.50 42.50 39.82 359,900 160,104 9.9
06/10/2022
42.50
 1,676,100 42.91 42.91 41.83 38,300 70,000 -1.6
05/10/2022
42.91
 1,807,200 42.75 43.25 42.58 180,600 7,300 8.9
04/10/2022
42.75
 2,083,700 42.66 43.08 41.91 147,500 8,400 7.1
03/10/2022
42.66
 1,874,900 42.75 42.75 41.58 79,301 104,340 -1.3
30/09/2022
42.75
 1,823,600 42.50 42.83 42.08 119,300 14,555 5.4
29/09/2022
42.50
 1,746,100 42.08 42.83 42.16 58,600 23,900 1.8
28/09/2022
42.08
 1,320,100 41.83 42.08 40.82 14,678 127,162 -5.7
27/09/2022
41.83
 1,489,400 42.16 42.16 41.74 32,700 24,000 0.4
26/09/2022
42.16
 1,565,800 42.50 42.50 41.78 80,500 49,572 1.6
23/09/2022
42.50
 1,559,200 43.17 43.25 42.50 16,600 37,500 -1.1

Chính sách bảo mật | Điều khoản sử dụng |