CTCP Phát triển Bất động sản Phát Đạt (pdr)

17.30
-0.15
(-0.86%)
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
(2025-12-29) 		-2.30 -11.73% 253,757,900 -14,629,400 -254.8
17.25
19.60
17.45
2 tháng
(2025-12-01) 		-4.60 -21% 455,873,500 -22,139,000 -407.1
17.25
22.60
17.45
3 tháng
(2025-10-30) 		-6.10 -26.07% 647,896,200 -26,669,800 -508.8
17.25
23.40
17.45
6 tháng
(2025-08-01) 		-1.40 -7.50% 2,245,132,400 -29,478,540 -497.0
17.25
26.30
17.45
12 tháng
(2025-02-03) 		-0.11 -0.62% 3,616,778,100 -45,008,723 -765.7
13.94
26.30
17.45
24 tháng
(2024-02-15) 		-7.55 -30.37% 5,722,642,600 -47,000,310 -749.8
13.94
27.56
17.45
36 tháng
(2023-02-13) 		7.89 83.83% 8,605,236,600 -25,430,091 -118.1
8.45
27.56
17.45
60 tháng
(2021-02-23) 		-14.67 -45.88% 10,741,412,600 -13,459,226 440.6
8.45
60.76
17.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |