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
(2025-11-05) 		0.15 0.67% 170,996,400 -5,486,500 -118.0
20.80
23.05
22.20
2 tháng
(2025-10-06) 		-0.50 -2.16% 622,857,800 -1,488,100 -0.2
20.80
26.30
22.20
3 tháng
(2025-09-08) 		-0.80 -3.42% 1,040,609,100 -20,587,000 -460.9
20.80
26.30
22.20
6 tháng
(2025-06-09) 		6.21 37.90% 2,459,586,200 -6,742,985 -99.1
15.51
26.30
22.20
12 tháng
(2024-12-10) 		2.23 10.95% 3,383,398,100 -22,654,743 -361.0
13.94
26.30
22.20
24 tháng
(2023-12-18) 		0.60 2.72% 5,663,891,500 -24,768,588 -316.2
13.94
27.56
22.20
36 tháng
(2022-12-21) 		12.56 125.14% 8,450,488,000 -10,669,576 174.3
8.45
27.56
22.20
60 tháng
(2020-12-31) 		-3.12 -12.15% 10,434,946,180 8,053,624 893.1
8.45
60.76
22.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/06/2022
43.67
 1,494,300 43.33 43.92 42.83 7,100 31,500 -1.3
22/06/2022
43.33
 2,226,300 42.24 43.50 42.08 130,500 9,400 6.3
21/06/2022
42.24
 1,921,200 41.74 42.24 40.99 145,100 3,900 7.1
20/06/2022
41.74
 1,974,500 42.08 42.58 40.82 78,300 26,400 2.6
17/06/2022
42.08
 2,000,000 42.50 42.50 40.74 124,700 162,300 -1.9
16/06/2022
42.50
 1,867,200 40.82 42.66 40.32 149,200 10,200 7.1
15/06/2022
40.82
 2,141,900 41.74 41.91 40.49 537,200 91,800 21.7
14/06/2022
41.74
 2,030,400 41.83 41.83 40.36 66,300 140,500 -3.7
13/06/2022
41.83
 2,208,600 44.09 44.09 41.83 7,800 42,400 -1.7
10/06/2022
44.09
 1,733,400 44.50 44.59 43.58 30,000 40,200 -0.5
09/06/2022
44.50
 1,819,200 44.09 44.75 43.67 99,200 27,500 3.8
08/06/2022
44.09
 2,275,900 44.25 44.34 43.42 14,400 26,700 -0.6
07/06/2022
44.25
 1,872,000 44.92 44.92 43.58 50,400 48,200 0.1
06/06/2022
44.92
 2,042,100 44.92 45.42 44.09 51,800 13,000 2.1
03/06/2022
44.92
 2,012,400 45.34 45.76 44.34 13,200 12,700 0.0
02/06/2022
45.34
 2,360,600 45.59 45.76 44.50 35,900 54,300 -1.0
01/06/2022
45.59
 2,230,700 45.84 46.01 44.59 54,700 28,300 1.4
31/05/2022
45.84
 2,578,400 46.26 46.59 45.01 77,400 34,400 2.4
30/05/2022
46.26
 3,015,700 45.42 46.43 44.25 166,400 47,300 6.6
27/05/2022
45.42
 2,110,400 44.84 45.84 44.34 67,800 19,700 2.6
26/05/2022
44.84
 2,748,100 44.17 45.59 44.00 58,600 90,500 -1.7
25/05/2022
44.17
 2,395,400 44.50 44.84 43.00 30,100 37,700 -0.4
24/05/2022
44.50
 2,092,200 44.34 44.50 42.50 97,500 110,800 -0.7
23/05/2022
44.34
 2,037,900 45.01 45.01 43.50 20,000 45,100 -1.3
20/05/2022
45.01
 2,333,500 45.17 46.01 44.25 200 20,800 -1.1
19/05/2022
45.17
 2,589,100 46.68 46.68 44.67 17,700 146,600 -7.0
18/05/2022
46.68
 2,556,300 47.68 48.10 46.09 97,900 151,400 -3.0
17/05/2022
47.68
 2,603,500 45.67 47.68 44.34 198,400 41,000 9.0
16/05/2022
45.67
 2,111,100 44.84 46.76 44.34 191,300 122,300 3.8
13/05/2022
44.84
 2,608,800 47.68 48.27 44.84 176,100 349,600 -9.3
12/05/2022
47.68
 1,895,200 50.78 50.78 47.68 39,400 52,800 -0.8
11/05/2022
50.78
 1,902,600 51.78 51.87 50.28 2,800 84,900 -5.0
10/05/2022
51.78
 2,772,400 49.61 51.78 47.93 59,700 18,200 2.6
09/05/2022
49.61
 2,278,200 51.03 51.11 49.19 12,000 50,800 -2.3
06/05/2022
51.03
 1,890,700 51.45 51.45 50.28 34,400 39,400 -0.3
05/05/2022
51.45
 2,541,900 51.45 51.87 50.61 26,800 15,100 0.7
04/05/2022
51.45
 2,659,200 51.95 52.12 50.53 27,800 14,000 0.9

Chính sách bảo mật | Điều khoản sử dụng |