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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |