CTCP Phát triển Bất động sản Phát Đạt (pdr)

15.70
0
(0%)
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
(2025-03-31) 		-3.65 -18.86% 154,800,000 -5,620,868 -91.6
15.05
19.50
15.70
2 tháng
(2025-02-27) 		-4.10 -20.71% 363,111,600 -3,671,013 -50.7
15.05
20.80
15.70
3 tháng
(2025-02-03) 		-3.10 -16.49% 463,176,900 -5,965,580 -92.9
15.05
20.80
15.70
6 tháng
(2024-10-30) 		-5.55 -26.12% 866,706,900 -2,167,463 -18.6
15.05
22.20
15.70
12 tháng
(2024-05-03) 		-8.65 -35.52% 1,928,294,300 -9,257,756 -128.3
15.05
26.55
15.70
24 tháng
(2023-05-09) 		3.55 29.20% 5,054,191,900 19,669,655 575.3
11.93
29.77
15.70
36 tháng
(2022-05-16) 		-33.63 -68.17% 6,455,475,600 24,161,987 818.5
9.12
52.76
15.70
60 tháng
(2020-05-25) 		3.32 26.84% 7,947,415,900 18,653,602 1,004.7
9.12
65.62
15.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2025
15.70
 5,299,100 15.60 15.70 15.35 828,600 638,400 1.5
25/04/2025
15.70
 4,434,400 15.90 16 15.55 13,200 439,600 -6.7
24/04/2025
15.90
 7,477,100 15.65 15.90 15.40 483,300 377,100 1.7
23/04/2025
15.60
 10,472,100 15.75 15.90 15.05 155,100 700,400 -8.3
22/04/2025
15.30
 12,618,400 16 16.20 15.30 199,100 1,117,100 -14.7
21/04/2025
16.40
 6,084,000 16.30 16.50 16.05 27,600 272,000 -3.9
18/04/2025
16.40
 6,096,900 16.55 16.80 16.25 202,120 815,636 -10.0
17/04/2025
16.55
 8,560,900 16.10 16.55 15.95 820,000 1,847,500 -16.5
16/04/2025
16.50
 7,216,200 16.45 16.55 16.10 32,925 1,547,006 -24.7
15/04/2025
16.50
 9,224,300 16.70 17.05 16.20 107,300 970,300 -14.3
14/04/2025
17.15
 8,030,000 16.95 17.15 16.45 41,300 721,400 -11.4
11/04/2025
17
 20,955,700 15.20 17 15.05 1,122,500 517,872 9.9
10/04/2025
16.10
 4,392,400 16.10 16.10 16.10 50,000 12,800 0.6
09/04/2025
15.05
 7,900,300 15.05 15.40 15.05 164,500 253,900 -1.3
08/04/2025
16.15
 2,243,300 16.15 16.70 16.15 140,600 200 2.3
04/04/2025
17.35
 14,499,300 16.90 17.35 16.90 1,562,200 170,700 24.2
03/04/2025
18.15
 7,863,900 18.50 18.95 18.15 26,500 785,799 -13.9
02/04/2025
19.50
 3,292,500 19.60 19.65 19.35 115,600 87,400 0.5
01/04/2025
19.45
 2,509,500 19.40 19.60 19.25 100,900 103,200 -0.0
31/03/2025
19.35
 5,629,700 19.10 19.65 19.10 252,300 588,200 -6.5
28/03/2025
19.30
 4,682,200 19.70 19.70 19.25 47,700 52,772 -0.1
27/03/2025
19.60
 4,411,100 19.70 19.75 19.40 34,600 204,297 -3.3
26/03/2025
19.80
 8,073,300 19.95 20.15 19.55 1,530,900 1,271,592 5.2
25/03/2025
20.10
 6,136,600 20 20.15 19.70 0 0 0
24/03/2025
20
 25,338,500 19.75 20.10 19.05 2,082,505 954,548 22.3
21/03/2025
20.30
 4,484,200 20.15 20.45 20.15 0 0 0
20/03/2025
20.20
 5,772,000 20.60 20.60 20.05 8,900 946,600 -19.1
19/03/2025
20.55
 8,006,200 20.50 20.55 20.30 1,462,700 309,471 23.6
18/03/2025
20.50
 7,501,000 20.90 20.95 20.40 1,390,600 199,800 24.5
17/03/2025
20.80
 14,463,700 20.45 21 20.15 742,791 129,995 12.6
14/03/2025
20.20
 10,643,800 19.90 20.50 19.65 764,200 161,200 12.2
13/03/2025
19.80
 9,161,500 20.45 20.60 19.80 9,900 946,587 -19.1
12/03/2025
20.50
 11,558,400 20.45 20.55 20.05 608,200 828,734 -4.5
11/03/2025
20.60
 8,567,400 20.10 20.60 19.95 16,000 88,800 -1.5
10/03/2025
20.40
 8,639,100 20.40 20.70 20.20 980,500 164,955 16.7
07/03/2025
20.30
 13,634,200 20.15 20.80 20.10 1,670,300 216,772 29.8
06/03/2025
20
 6,933,900 19.60 20 19.55 165,600 430,400 -5.2
05/03/2025
19.55
 7,881,300 20.20 20.20 19.55 6,400 133,800 -2.5
04/03/2025
20.10
 11,989,400 20.10 20.50 19.85 226,200 1,434,818 -24.4
03/03/2025
20.10
 7,932,800 20 20.30 19.90 35,000 533,200 -10.0
28/02/2025
19.90
 12,338,700 19.85 20.30 19.65 25,200 1,024,300 -19.9
27/02/2025
19.80
 10,162,300 19.20 19.90 19.15 698,600 524,300 3.5
26/02/2025
19.20
 5,933,900 19.45 19.55 19.15 500,200 777,970 -5.4
25/02/2025
19.45
 5,620,300 19.55 19.85 19.35 240,800 1,013,800 -15.0
24/02/2025
19.35
 5,894,900 19.25 19.35 19 197,500 789,300 -11.3
21/02/2025
19.15
 6,167,900 19.35 19.40 19.10 146,200 815,200 -12.8
20/02/2025
19.40
 8,571,300 19.55 20 19.40 148,900 218,600 -1.4
19/02/2025
19.55
 7,628,400 19.30 19.70 19.20 158,000 638,500 -9.4
18/02/2025
19.20
 4,763,400 19.10 19.60 19.10 223,500 478,100 -4.9
17/02/2025
19.10
 5,522,600 19.25 19.40 19.10 172,700 485,600 -6.0
14/02/2025
19.10
 4,471,600 19 19.20 18.95 208,000 204,100 0.1
13/02/2025
18.95
 2,751,000 18.80 18.95 18.60 83,700 249,100 -3.1
12/02/2025
18.75
 2,564,300 18.95 19.10 18.75 30,400 277,700 -4.7
11/02/2025
18.90
 3,534,600 18.95 18.95 18.70 37,300 462,500 -8.0
10/02/2025
18.80
 7,141,600 19.25 19.25 18.80 1,100 1,142,900 -21.7
07/02/2025
19.45
 4,084,900 19.80 19.80 19.45 53,400 133,317 -1.6
06/02/2025
19.80
 5,441,600 19.60 19.90 19.45 1,325,300 72,008 24.6
05/02/2025
19.75
 11,732,700 19.25 20.10 19.20 2,847,900 609,000 44.2
04/02/2025
19.05
 5,295,400 18.90 19.15 18.60 282,600 694,172 -7.7
03/02/2025
18.80
 2,944,900 19 19.20 18.70 203,300 93,500 2.0
24/01/2025
19.10
 7,554,100 18.75 19.20 18.75 2,040,700 260,200 33.9
23/01/2025
18.60
 3,855,100 18.40 18.80 18.25 347,900 17,600 6.2
22/01/2025
18.35
 2,947,300 18.45 18.60 18.10 400 223,500 -4.1
21/01/2025
18.40
 4,098,100 18.75 18.80 18.40 9,600 6,000 0.1
20/01/2025
18.80
 2,510,200 18.95 18.95 18.60 20,700 33,500 -0.2
17/01/2025
18.85
 2,508,500 18.75 18.95 18.60 65,700 58,300 0.1
16/01/2025
18.60
 3,876,600 18.85 19.10 18.50 25,400 802,000 -14.6
15/01/2025
18.80
 2,944,600 18.45 18.80 18.45 3,200 68,400 -1.2
14/01/2025
18.40
 1,855,200 18.75 18.80 18.35 5,000 296,100 -5.4
13/01/2025
18.75
 6,190,400 18 18.85 17.85 1,420,800 118,900 23.8
10/01/2025
18.05
 5,198,500 19 19.15 18.05 159,300 173,381 -0.3
09/01/2025
19
 2,805,600 19.30 19.45 18.95 14,300 91,200 -1.5
08/01/2025
19.30
 4,402,600 18.75 19.35 18.65 198,100 2,000 3.8
07/01/2025
18.85
 10,392,800 19.80 19.80 18.60 334,000 194,700 2.6
06/01/2025
19.60
 9,643,700 20.45 20.50 19.50 79,600 256,000 -3.6
03/01/2025
20.45
 4,006,400 20.65 20.85 20.35 300 166,700 -3.4
02/01/2025
20.70
 2,221,300 20.70 20.90 20.55 7,000 220,000 -4.4
31/12/2024
20.70
 2,797,900 20.95 20.95 20.70 1,100 50,500 -1.0
30/12/2024
21
 13,844,900 20.60 21.05 20.50 2,722,700 64,300 55.6
27/12/2024
20.60
 5,554,300 20.75 20.75 20.40 800,200 130,200 13.9
26/12/2024
20.75
 5,478,400 20.40 20.75 20.35 961,700 11,544 19.6
25/12/2024
20.45
 5,814,400 20.30 20.60 20.25 262,400 14,500 5.1
24/12/2024
20.20
 13,244,400 20.80 20.80 20.05 145,700 33,400 2.3
23/12/2024
20.80
 4,133,200 21.05 21.15 20.80 11,400 40,200 -0.6
20/12/2024
21
 5,673,400 20.95 21.15 20.85 349,100 298,684 1.1
19/12/2024
21.05
 15,386,400 21.25 21.35 20.70 4,400 2,952,700 -62.2
18/12/2024
21.60
 4,379,000 21.30 21.60 21.25 1,100 269,036 -5.7
17/12/2024
21.30
 4,564,600 21.50 21.65 21.30 0 204,300 -4.4
16/12/2024
21.50
 6,328,600 21.65 21.65 21.25 200 912,700 -19.5
13/12/2024
21.50
 6,570,400 21.45 21.65 21.35 1,800 262,479 -5.6
12/12/2024
21.65
 6,054,600 21.85 22.05 21.55 131,700 263,496 -2.9
11/12/2024
21.85
 6,842,200 22 22.15 21.70 385,800 34,200 7.7
10/12/2024
22
 7,540,500 22.15 22.25 21.85 498,800 67,200 9.5
09/12/2024
22.20
 13,387,100 22 22.40 21.90 591,300 5,000 13.0
06/12/2024
22
 18,707,100 22.05 22.25 21.80 1,548,600 1,620,200 -1.6
05/12/2024
21.80
 17,335,400 20.40 21.80 20.25 1,732,400 93,300 35.0
04/12/2024
20.40
 6,438,700 20.70 21 20.30 17,600 856,300 -17.4
03/12/2024
20.70
 5,179,000 20.90 20.95 20.70 6,900 284,300 -5.8
02/12/2024
20.85
 7,291,500 21.20 21.30 20.75 9,819 492,872 -10.1
29/11/2024
21.20
 5,915,200 21.05 21.25 20.90 145,000 239,600 -2.0

Chính sách bảo mật | Điều khoản sử dụng |