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
(2025-12-30) 		-1.95 -10.05% 253,995,800 -16,556,900 -288.3
17.25
19.40
17.30
2 tháng
(2025-12-01) 		-4.45 -20.32% 465,632,600 -23,781,900 -435.1
17.25
22.60
17.30
3 tháng
(2025-10-31) 		-5.10 -22.62% 647,258,000 -28,168,100 -533.4
17.25
23.05
17.30
6 tháng
(2025-08-04) 		-1.75 -9.11% 2,237,983,700 -29,967,540 -501.3
17.25
26.30
17.30
12 tháng
(2025-02-03) 		0.04 0.24% 3,626,537,200 -46,651,623 -793.8
13.94
26.30
17.30
24 tháng
(2024-02-15) 		-7.40 -29.76% 5,732,401,700 -48,643,210 -777.8
13.94
27.56
17.30
36 tháng
(2023-02-14) 		8.58 96.79% 8,601,004,500 -26,961,055 -144.9
8.45
27.56
17.30
60 tháng
(2021-02-24) 		-14.07 -44.64% 10,748,008,500 -14,950,926 422.2
8.45
60.76
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/09/2022
43.17
 1,455,100 43.17 43.25 42.50 48,600 49,200 -0.0
21/09/2022
43.17
 1,412,600 43.25 43.25 42.66 4,100 15,000 -0.6
20/09/2022
43.25
 1,752,000 42.66 43.42 42.50 79,600 47,100 1.7
19/09/2022
42.66
 2,189,500 44.75 44.75 42.58 105,800 227,200 -6.2
16/09/2022
44.75
 2,247,600 42.91 44.75 42.08 636,689 141,915 26.5
15/09/2022
42.91
 1,829,200 42.58 43.17 42.33 74,500 21,003 -35.1
14/09/2022
42.58
 1,835,400 43.33 43.33 42.24 15,700 705,706 1.1
13/09/2022
43.33
 1,887,200 44.84 45.42 43.33 100,351 283,063 1.1
12/09/2022
44.84
 1,936,800 44.75 45.01 44.25 91,424 5,097 1.4
09/09/2022
44.75
 1,747,900 45.17 45.42 44.50 28,200 2,100 1.4
08/09/2022
45.17
 1,807,700 45.01 45.67 44.17 39,500 9,000 1.6
07/09/2022
45.01
 2,364,200 46.01 46.18 44.84 9,200 7,300 0.1
06/09/2022
46.01
 2,725,000 45.93 46.43 45.42 73,100 2,600 3.9
05/09/2022
45.93
 2,281,800 46.18 46.34 45.59 29,500 41,000 -0.6
31/08/2022
46.18
 2,290,300 46.09 46.68 45.59 86,800 27,600 3.3
30/08/2022
46.09
 3,105,700 45.01 46.43 44.75 268,700 23,700 13.5
29/08/2022
45.01
 2,737,900 47.10 47.10 45.01 10,100 22,300 -0.7
26/08/2022
47.10
 2,896,300 47.43 47.43 46.59 23,700 4,900 1.1
25/08/2022
47.43
 2,431,800 47.18 47.52 46.09 47,400 32,600 0.8
24/08/2022
47.18
 2,858,800 47.35 47.60 46.85 2,900 28,400 -1.4
23/08/2022
47.35
 3,198,300 46.93 47.60 46.26 27,900 7,100 1.2
22/08/2022
46.93
 2,847,400 48.18 48.18 46.59 24,100 82,100 -3.3
19/08/2022
48.18
 2,914,400 48.85 48.85 47.77 55,300 25,600 1.7
18/08/2022
48.85
 3,316,600 48.69 49.10 48.27 5,200 48,100 -2.5
17/08/2022
48.69
 5,209,100 45.59 48.69 45.34 213,900 60,100 9.0
16/08/2022
45.59
 2,840,000 45.34 45.59 45.01 108,500 14,000 5.2
15/08/2022
45.34
 2,590,100 45.01 45.34 44.59 107,500 13,600 5.1
12/08/2022
45.01
 2,175,300 44.84 45.01 44.34 34,200 5,500 1.5
11/08/2022
44.84
 2,683,200 44.92 45.42 44.34 68,500 276,200 -11.1
10/08/2022
44.92
 2,462,700 45.01 45.17 44.59 36,800 1,300 1.9
09/08/2022
45.01
 2,610,000 45.01 45.17 44.59 10,900 0 0.6
08/08/2022
45.01
 2,253,600 45.17 45.42 44.59 8,700 6,500 0.1
05/08/2022
45.17
 1,640,000 45.17 45.42 44.67 32,700 9,500 1.3
04/08/2022
45.17
 1,834,600 45.01 45.17 44.50 100,200 400 5.4
03/08/2022
45.01
 1,606,900 45.01 45.17 44.42 103,000 2,300 5.4
02/08/2022
45.01
 1,667,800 44.84 45.09 44.34 106,300 900 5.7
01/08/2022
44.84
 1,663,900 44.00 45.17 43.58 99,100 4,800 5.1
29/07/2022
44.00
 1,265,400 44.50 44.75 44.00 34,600 16,500 1.0
28/07/2022
44.50
 1,231,300 43.92 44.50 43.50 88,400 5,500 4.4
27/07/2022
43.92
 1,025,300 43.75 43.92 43.25 5,600 0 0.3
26/07/2022
43.75
 1,010,900 43.83 44.17 43.33 18,900 0 1.0
25/07/2022
43.83
 1,416,100 43.67 43.92 43.17 59,400 19,900 2.1
22/07/2022
43.67
 1,540,900 44.25 44.42 43.58 7,100 31,500 0.3
21/07/2022
44.25
 1,460,800 44.42 44.59 43.92 39,400 13,200 1.4
20/07/2022
44.42
 1,889,300 44.42 44.75 44.00 25,700 3,900 1.2
19/07/2022
44.42
 1,171,400 44.42 44.50 43.75 21,900 36,900 -0.8
18/07/2022
44.42
 1,357,700 44.17 44.75 43.75 39,000 100 2.1
15/07/2022
44.17
 1,384,700 44.17 44.50 43.75 29,100 9,300 1.0
14/07/2022
44.17
 1,200,000 43.92 44.17 43.42 41,700 0 2.2
13/07/2022
43.92
 1,014,000 44.00 44.17 43.50 25,000 12,600 0.7
12/07/2022
44.00
 1,002,400 43.75 44.25 43.33 39,400 43,800 -0.2
11/07/2022
43.75
 1,116,900 44.17 44.25 43.33 23,500 4,200 1.0
08/07/2022
44.17
 1,010,900 43.75 44.17 43.17 2,800 84,900 1.0
07/07/2022
43.75
 1,193,900 43.50 43.75 42.83 88,000 8,700 4.1
06/07/2022
43.50
 1,503,800 43.50 44.00 42.66 48,000 11,000 1.9
05/07/2022
43.50
 1,073,100 43.17 43.67 43.08 8,700 16,000 -0.4
04/07/2022
43.17
 1,574,900 43.83 44.25 43.17 3,000 24,800 -1.1
01/07/2022
43.83
 1,566,500 43.33 43.83 42.75 53,200 10,900 2.2
30/06/2022
43.33
 1,434,600 43.83 43.83 43.00 16,200 15,800 0.0
29/06/2022
43.83
 1,736,700 44.34 44.34 43.33 3,900 24,800 -1.1
28/06/2022
44.34
 2,009,200 44.00 44.67 43.33 19,600 13,600 0.3
27/06/2022
44.00
 1,643,000 43.92 44.25 43.42 64,800 5,400 3.1
24/06/2022
43.92
 1,715,700 43.67 44.17 43.25 23,300 3,900 1.0

Chính sách bảo mật | Điều khoản sử dụng |