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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |