CTCP Phát triển Bất động sản Phát Đạt (pdr)

17.30
-0.05
(-0.29%)
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) 		-2.25 -11.48% 245,823,600 -12,335,500 -215.8
17.25
19.60
17.30
2 tháng
(2025-11-28) 		-5.15 -22.89% 455,404,100 -20,333,000 -378.9
17.25
22.60
17.30
3 tháng
(2025-10-29) 		-5.65 -24.57% 648,771,700 -25,313,000 -491.5
17.25
23.40
17.30
6 tháng
(2025-07-31) 		-1.82 -9.48% 2,263,311,100 -26,058,340 -435.7
17.25
26.30
17.30
12 tháng
(2025-02-03) 		-0.06 -0.33% 3,608,843,800 -42,714,823 -726.8
13.94
26.30
17.30
24 tháng
(2024-02-07) 		-7.79 -30.98% 5,722,367,800 -46,046,810 -750.9
13.94
27.56
17.30
36 tháng
(2023-02-13) 		7.94 84.36% 8,597,302,300 -23,136,191 -79.1
8.45
27.56
17.30
60 tháng
(2021-02-22) 		-14.87 -46.15% 10,737,203,800 -11,238,226 475.0
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)
27/01/2026
17.30
 7,934,300 17.20 17.30 16.85 137,950 2,431,800 -39.0
26/01/2026
17.35
 11,483,300 17.80 17.80 16.85 103,100 2,436,900 -40.3
23/01/2026
17.80
 7,230,500 18 18.05 17.65 17,200 31,500 -0.3
22/01/2026
18.20
 19,858,000 17.40 18.50 17 1,100,800 2,944,300 -33.5
21/01/2026
17.40
 13,152,400 17.40 17.60 16.85 541,900 3,106,900 -44.3
20/01/2026
17.50
 10,515,500 17.85 17.85 17.30 96,700 3,433,200 -58.2
19/01/2026
17.80
 9,928,500 17.55 17.80 17.40 1,347,600 1,047,800 5.3
16/01/2026
17.50
 9,290,100 17.90 18 17.35 180,600 2,503,800 -40.7
15/01/2026
17.85
 17,339,500 17.70 18.30 17.30 1,346,500 3,946,400 -46.0
14/01/2026
17.75
 16,431,400 18 18.30 17.50 1,670,500 1,028,600 11.6
13/01/2026
18
 12,841,200 18.20 18.25 17.85 923,600 655,700 4.9
12/01/2026
17.90
 15,821,400 17.10 18.10 16.60 2,659,200 2,194,800 7.9
09/01/2026
17.25
 34,769,500 18.50 18.50 17.25 1,080,800 1,381,800 -6.2
08/01/2026
18.50
 10,292,300 18.85 19.15 18.45 446,700 1,118,500 -12.7
07/01/2026
18.80
 8,778,200 18.70 18.90 18.30 1,268,600 1,258,300 0.2
06/01/2026
18.65
 10,508,400 18.70 18.90 18.10 1,305,800 330,900 17.8
05/01/2026
18.70
 8,993,700 18.85 19.25 18.50 1,289,900 26,400 23.8
31/12/2025
18.80
 11,488,500 19.40 19.40 18.80 202,600 769,000 -10.8
30/12/2025
19.40
 7,580,000 19.60 19.60 19.15 238,200 225,600 0.2
29/12/2025
19.60
 9,521,200 19.50 19.75 19.30 418,100 133,500 5.5
26/12/2025
19.35
 12,059,900 19.20 19.50 18.55 284,000 483,200 -3.8
25/12/2025
19.50
 10,424,700 19.90 20.15 19.50 373,900 231,900 2.8
24/12/2025
20.05
 9,509,200 19.95 20.30 19.70 437,500 1,732,700 -25.9
23/12/2025
20.15
 11,270,400 20.40 20.50 19.75 137,600 363,800 -4.5
22/12/2025
20.50
 17,489,800 19.45 20.55 19.40 644,000 321,000 6.6
19/12/2025
19.30
 12,044,600 19.10 19.30 18.80 1,646,800 1,512,600 2.7
18/12/2025
19.05
 8,851,500 19.05 19.10 18.70 526,500 602,200 -1.4
17/12/2025
19.20
 7,136,000 19.50 19.55 18.90 202,100 322,600 -2.3
16/12/2025
19.50
 13,918,100 19.20 20.10 18.45 1,128,000 2,008,000 -16.8
15/12/2025
19
 11,907,100 19.75 19.80 18.90 468,600 2,245,400 -34.3
12/12/2025
19.70
 18,105,800 21.15 21.20 19.70 49,800 124,500 -1.6
11/12/2025
21.15
 7,173,300 21.40 21.50 20.90 61,200 185,600 -2.6
10/12/2025
21.40
 8,328,300 21.65 21.85 21.20 85,300 192,800 -2.3
09/12/2025
21.85
 10,444,200 21.75 21.95 21.10 341,500 1,101,300 -16.2
08/12/2025
22.05
 7,160,900 22.25 22.25 21.60 305,500 407,100 -2.2
05/12/2025
22.20
 5,016,500 22.65 22.65 22.10 50,000 220,000 -3.8
04/12/2025
22.60
 9,604,800 22.25 22.70 22.20 1,002,300 347,900 14.7
03/12/2025
22.15
 5,713,000 22 22.20 21.60 257,000 305,400 -1.1
02/12/2025
22
 10,794,200 21.95 22 21.05 226,400 2,301,900 -44.2
01/12/2025
21.90
 5,163,300 22.55 22.55 21.90 146,100 873,800 -16.1
28/11/2025
22.50
 7,464,900 22.30 22.70 21.95 372,600 860,500 -10.9
27/11/2025
22.50
 5,251,400 22.65 22.70 22.10 99,200 448,100 -7.8
26/11/2025
22.60
 8,068,700 21.80 22.60 21.75 1,460,800 198,400 28.2
25/11/2025
21.80
 9,538,700 22.30 22.70 21.60 771,700 411,300 7.8
24/11/2025
22.30
 3,773,600 22.75 22.80 22.30 42,200 573,300 -11.9
21/11/2025
22.60
 4,923,700 22.45 22.75 22.25 371,900 341,500 0.7
20/11/2025
22.80
 7,139,800 22.80 22.90 22.10 245,100 259,500 -0.3
19/11/2025
22.80
 8,482,000 23 23.25 22.15 576,100 182,000 8.8
18/11/2025
23
 7,818,600 23.10 23.35 22.80 291,900 255,500 0.8
17/11/2025
23.05
 14,150,500 22.35 23.25 22.25 567,700 165,700 9.2
14/11/2025
22.20
 7,091,000 21.75 22.50 21.75 128,700 305,500 -4.0
13/11/2025
22
 5,694,500 22.10 22.10 21.65 135,700 546,800 -9.0
12/11/2025
22.20
 9,427,000 21.20 22.20 21.10 516,600 712,400 -4.2
11/11/2025
21.20
 7,228,400 21 21.20 20.50 255,500 817,200 -11.8
10/11/2025
20.80
 7,539,800 20.85 21.40 20.70 665,800 1,243,000 -12.2
07/11/2025
21.15
 10,279,700 22 22 20.85 669,200 1,454,000 -17.2
06/11/2025
22
 7,487,300 22.40 22.50 21.85 299,900 1,663,700 -30.2
05/11/2025
22.45
 8,361,500 22.70 22.70 21.85 181,300 502,800 -7.2
04/11/2025
22.85
 17,560,800 21.05 22.85 20.50 1,837,400 2,298,200 -11.8
03/11/2025
21.40
 15,349,900 22.60 22.65 21 1,598,100 1,726,800 -3.3
31/10/2025
22.55
 8,993,600 23.35 23.40 22.55 482,500 989,900 -11.9
30/10/2025
23.40
 10,397,300 23 23.50 22.85 410,400 555,000 -3.5
29/10/2025
23
 8,809,800 23.30 23.40 22.85 114,200 1,051,300 -21.7
28/10/2025
23
 24,953,400 21.90 23 20.70 2,558,500 5,591,100 -67.5
27/10/2025
22.05
 19,980,800 23.80 23.95 22.05 550,100 3,033,100 -58.0
24/10/2025
23.65
 15,560,600 23.50 24.25 23.15 1,372,900 2,104,300 -17.3
23/10/2025
23.60
 11,804,300 24.35 24.65 23.60 582,000 1,619,400 -25.4
22/10/2025
24.25
 23,079,200 23.60 24.25 22.90 1,481,700 2,387,400 -21.3
21/10/2025
23.30
 36,773,600 24.20 24.20 22.90 5,160,600 712,500 104.1
20/10/2025
24.20
 34,251,300 25.60 26.50 24.20 3,721,300 1,008,500 68.4
17/10/2025
26
 27,361,500 26.30 26.60 25.80 2,812,600 1,416,100 36.2
16/10/2025
26.30
 29,421,600 25.90 27 25.85 3,107,400 717,100 62.8
15/10/2025
25.50
 26,573,600 24.95 25.85 24.70 2,676,800 314,900 60.0
14/10/2025
24.90
 36,678,900 25 25.40 24.55 2,086,300 255,200 45.8
13/10/2025
24.65
 34,968,500 23.20 25 23.10 1,116,400 1,310,100 -4.3
10/10/2025
23.65
 18,678,800 23.50 24 23.45 717,200 1,486,900 -18.3
09/10/2025
23.30
 10,994,900 22.90 23.35 22.70 0 0 0
08/10/2025
22.70
 15,078,800 23 23.15 22.05 710,700 1,697,300 -22.4
07/10/2025
22.75
 11,827,300 23.20 23.35 22.75 173,700 105,000 1.6
06/10/2025
23.10
 12,762,900 21.80 23.10 21.80 1,130,300 22,600 25.5
03/10/2025
21.60
 23,896,900 22.75 22.75 21.60 807,600 815,500 -0.5
02/10/2025
22.90
 10,738,600 23.70 23.75 22.85 56,700 123,400 -1.5
01/10/2025
23.65
 7,610,900 23.55 23.80 23.30 106,200 747,200 -15.1
30/09/2025
23.45
 25,463,600 23.85 23.95 22.80 712,400 672,700 0.6
29/09/2025
23.90
 20,538,200 24.55 24.90 23.85 152,600 2,795,000 -64.1
26/09/2025
24.55
 22,128,800 24.80 25.20 24.50 469,200 2,084,700 -40.2
25/09/2025
24.80
 29,514,100 25.05 25.55 24.75 1,709,900 4,141,000 -61.4
24/09/2025
24.95
 28,030,100 23.50 25 23.30 2,644,200 887,700 42.7
23/09/2025
23.65
 9,660,700 24.15 24.35 23.50 43,700 1,015,100 -23.2
22/09/2025
24
 30,854,300 23.65 24.50 23.50 1,038,700 4,280,700 -77.8
19/09/2025
23.50
 18,542,100 23.70 24.10 23.40 1,186,200 4,782,600 -84.6
18/09/2025
23.45
 15,231,100 23.25 23.80 22.90 585,800 530,000 1.3
17/09/2025
23.30
 10,724,500 23.50 23.85 23.30 349,500 327,800 0.5
16/09/2025
23.60
 21,816,000 24.10 24.45 23.40 366,200 1,261,800 -21.7
15/09/2025
23.85
 16,363,000 24 24.40 23.60 272,800 336,900 -1.6
12/09/2025
23.65
 20,296,900 23.55 24.35 23.45 480,300 297,400 4.3
11/09/2025
23.40
 23,889,000 23.15 23.55 22.40 513,100 2,655,600 -49.1
10/09/2025
23.40
 14,526,100 23.70 23.95 23.10 313,700 619,400 -7.3
09/09/2025
23.65
 21,111,600 23.50 23.80 22.95 368,200 491,700 -3.0
08/09/2025
23.40
 46,814,800 24.90 25.15 23.40 1,456,800 3,866,500 -59.3

Chính sách bảo mật | Điều khoản sử dụng |