CTCP Phát triển Bất động sản Phát Đạt (pdr)

27.15
-0.45
(-1.63%)
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
(2024-04-08) 		-1.11 -3.85% 180,067,700 -2,716,922 -105.0
22.80
29.02
27.05
2 tháng
(2024-03-11) 		2.90 11.76% 474,782,000 9,550,378 284.9
22.80
29.70
27.05
3 tháng
(2024-02-15) 		0.83 3.11% 673,092,300 5,992,467 179.5
22.80
29.70
27.05
6 tháng
(2023-11-10) 		4.48 19.39% 1,447,457,700 7,610,689 231.5
22.80
29.70
27.05
12 tháng
(2023-05-15) 		15.16 121.90% 3,131,806,000 33,938,089 836.1
11.90
29.70
27.05
24 tháng
(2022-05-19) 		-21.07 -43.29% 4,552,255,600 37,938,721 1,065.2
9.10
52.64
27.05
36 tháng
(2021-05-24) 		-22.92 -45.37% 5,476,859,800 36,279,411 958.5
9.10
65.46
27.05
60 tháng
(2019-06-04) 		17.38 170.11% 6,226,281,800 19,753,862 909.8
9.10
65.46
27.05
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 07/05/2024
27.60
-0.30
 8,053,300 28.10 28.10 27.40 1,106,030 803,200 0
#2 06/05/2024
25.15
0.86
 8,630,000 24.61 25.19 24.34 1,916,848 445,100 0
#3 03/05/2024
24.29
0.63
 12,100,000 23.88 24.74 23.79 3,527,900 411,500 0
#4 02/05/2024
23.66
-0.18
 4,686,900 24.06 24.15 23.34 371,600 653,200 0
#5 26/04/2024
23.84
-0.23
 7,156,900 23.70 24.34 23.52 622,200 694,000 0
#6 25/04/2024
24.06
-0.32
 5,093,200 24.11 24.29 23.88 519,600 876,000 0
#7 24/04/2024
24.38
1.58
 11,881,800 23.39 24.38 23.16 1,628,477 430,700 0
#8 23/04/2024
22.80
-1.22
 10,149,500 24.06 24.15 22.80 297,500 1,316,294 0
#9 22/04/2024
24.02
0.41
 7,561,000 24.11 24.29 23.61 124,700 313,519 0
#10 19/04/2024
23.61
-1.62
 16,155,200 24.34 24.83 23.52 813,339 1,480,910 0
#11 17/04/2024
25.24
-1.04
 11,289,400 26.32 26.36 25.24 165,800 661,123 0
#12 16/04/2024
26.27
-0.54
 17,571,500 26.59 26.72 25.15 1,456,720 135,201 0
#13 15/04/2024
26.81
-1.98
 18,854,300 28.75 29.47 26.81 417,600 2,081,907 0
#14 12/04/2024
28.80
0.32
 9,125,600 28.71 29.07 28.57 98,400 2,008,257 0
#15 11/04/2024
28.48
0
 8,739,000 28.08 28.80 28.03 272,800 1,324,155 0
#16 10/04/2024
28.48
-0.54
 7,672,900 29.02 29.20 28.44 189,305 2,034,878 0
#17 09/04/2024
29.02
0.32
 8,153,500 28.80 29.02 28.26 439,400 507,320 0
#18 08/04/2024
28.71
-0.32
 7,193,700 28.84 29.11 28.57 106,905 416,190 0
#19 05/04/2024
29.02
-0.27
 11,746,800 28.57 29.65 28.39 1,160,100 503,800 0
#20 04/04/2024
29.29
0.23
 17,130,400 28.93 29.97 28.21 3,527,100 1,265,537 0
#21 03/04/2024
29.07
-0.63
 11,617,400 29.56 29.74 28.84 86,800 646,900 0
#22 02/04/2024
29.70
0.09
 11,960,800 29.56 30.19 29.20 627,800 2,258,500 0
#23 01/04/2024
29.61
0.90
 15,555,900 28.62 29.92 28.39 3,227,000 556,800 0
#24 29/03/2024
28.71
-0.23
 8,913,800 28.93 29.02 28.48 283,200 902,800 0
#25 28/03/2024
28.93
0
 8,643,400 29.29 29.38 28.84 1,336,900 765,800 0
#26 27/03/2024
28.93
0.09
 12,115,200 28.89 29.38 28.48 676,600 1,570,000 0
#27 26/03/2024
28.84
0.50
 12,976,900 28.39 29.11 28.03 4,039,798 229,600 0
#28 25/03/2024
28.35
-0.05
 18,301,700 28.39 29.11 28.12 2,209,300 278,872 0
#29 22/03/2024
28.39
0.68
 18,784,900 27.71 28.39 27.81 4,071,509 163,200 0
#30 21/03/2024
27.71
1.80
 40,197,300 25.91 27.71 25.91 1,526,200 985,101 0
#31 20/03/2024
25.91
0.05
 9,299,600 25.87 26.14 25.55 85,800 1,301,439 0
#32 19/03/2024
25.87
-0.36
 14,115,900 26.23 26.95 25.87 1,187,100 993,266 0
#33 18/03/2024
26.23
0.90
 27,375,900 25.33 26.54 24.38 3,843,700 1,599,400 0
#34 15/03/2024
25.33
0
 15,814,300 25.33 26.05 25.24 2,535,277 3,597,600 0
#35 14/03/2024
25.33
-0.05
 12,324,900 25.37 25.69 25.10 58,010 739,100 0
#36 13/03/2024
25.37
0.63
 8,292,300 24.74 25.37 24.79 63,600 544,224 0
#37 12/03/2024
24.74
0.05
 8,383,700 24.70 24.97 24.52 1,112,568 1,051,114 0
#38 11/03/2024
24.70
-0.54
 11,163,200 25.24 25.33 24.61 1,124,165 562,152 0
#39 08/03/2024
25.24
-0.59
 13,472,200 25.82 25.96 25.24 118,100 144,672 0
#40 07/03/2024
25.82
0.27
 10,097,800 25.55 25.87 25.37 156,454 70,200 0
#41 06/03/2024
25.55
-0.59
 11,079,400 26.14 26.14 25.42 110,376 12,000 0
#42 05/03/2024
26.14
-0.32
 12,111,300 26.45 26.50 25.91 137,276 31,000 0
#43 04/03/2024
26.45
0.32
 16,898,400 26.14 27.17 26.41 1,539,476 314,400 0
#44 01/03/2024
26.14
0
 7,276,900 26.14 26.36 26.00 424,500 559,061 0
#45 29/02/2024
26.14
0.27
 16,366,800 25.87 26.59 25.69 605,300 66,500 0
#46 28/02/2024
25.87
-0.14
 8,796,500 26.00 26.14 25.55 1,028,500 321,714 0
#47 27/02/2024
26.00
0.54
 12,298,800 25.46 26.14 25.46 1,068,300 885,011 0
#48 26/02/2024
25.46
0.23
 7,821,200 25.24 25.60 24.97 22,500 518,700 0
#49 23/02/2024
25.24
-0.99
 24,748,900 26.23 26.32 25.15 49,400 75,400 0
#50 22/02/2024
26.23
-0.36
 8,795,600 26.59 26.72 26.18 54,800 1,272,200 0
#51 21/02/2024
26.59
0
 6,461,700 26.59 26.95 26.41 117,800 443,691 0
#52 20/02/2024
26.59
0.14
 8,314,900 26.45 26.99 26.27 49,800 144,212 0
#53 19/02/2024
26.45
-0.32
 12,660,700 26.77 26.86 26.23 115,124 1,210,211 0
#54 16/02/2024
26.77
0
 9,592,200 26.77 27.31 26.63 283,400 1,118,345 0
#55 15/02/2024
26.77
-0.32
 11,517,000 27.08 27.22 26.59 63,300 2,283,300 0
#56 07/02/2024
27.08
0.09
 7,659,500 26.99 27.22 26.81 220,800 1,561,200 0
#57 06/02/2024
26.99
0.23
 8,199,800 26.77 27.35 26.77 276,450 115,963 0
#58 05/02/2024
26.77
0.18
 5,146,500 26.59 26.99 26.63 214,300 7,400 0
#59 02/02/2024
26.59
1.13
 32,627,600 25.46 27.22 25.60 5,596,400 393,465 0
#60 01/02/2024
25.46
0.23
 6,031,800 25.24 25.60 25.19 58,542 95,200 0
#61 31/01/2024
25.24
-0.41
 12,419,000 25.64 25.82 25.24 2,500 911,500 0
#62 30/01/2024
25.64
0.23
 9,841,000 25.42 25.64 24.97 2,019,800 195,700 0
#63 29/01/2024
25.42
-0.27
 5,421,200 25.69 25.87 25.42 7,100 101,100 0
#64 26/01/2024
25.69
0.72
 24,481,000 24.97 25.87 25.01 869,800 70,650 0
#65 25/01/2024
24.97
0.09
 3,550,000 24.88 25.15 24.83 57,800 38,300 0
#66 24/01/2024
24.88
-0.18
 5,899,900 25.06 25.33 24.88 52,304 2,800 0
#67 23/01/2024
25.06
-0.18
 5,575,600 25.24 25.51 25.01 10,305 152,900 0
#68 22/01/2024
25.24
0.36
 10,289,000 24.88 25.33 24.56 99,100 103,300 0
#69 19/01/2024
24.88
-0.32
 6,071,800 25.19 25.51 24.88 431,100 82,100 0
#70 18/01/2024
25.19
0.32
 10,805,000 24.88 25.60 24.92 213,072 127,800 0
#71 17/01/2024
24.88
-0.05
 8,139,100 24.92 25.37 24.83 24,000 40,100 0
#72 16/01/2024
24.92
0.59
 5,557,800 24.34 24.92 23.97 400 0 0
#73 15/01/2024
24.34
-0.54
 6,790,500 24.88 25.06 24.34 2,000 1,000 0
#74 12/01/2024
24.88
-0.18
 12,888,300 25.06 25.06 24.38 40,750 420,600 0
#75 11/01/2024
25.06
-0.18
 7,882,200 25.24 25.33 24.79 0 0 0
#76 10/01/2024
25.24
-0.54
 14,453,300 25.78 25.78 24.88 15,415 580,100 -15.8
#77 09/01/2024
25.78
0.41
 16,638,700 25.37 26.09 25.37 178,200 696,700 -14.8
#78 08/01/2024
25.37
0.50
 15,837,700 24.88 25.78 25.01 474,100 844,600 -10.4
#79 05/01/2024
24.88
0.09
 8,876,000 24.79 25.19 24.74 21,400 5,800 0.4
#80 04/01/2024
24.79
0
 12,837,100 24.79 25.42 24.65 85,500 24,400 1.7
#81 03/01/2024
24.79
0.45
 7,332,300 24.34 24.88 24.15 29,900 54,900 -0.7
#82 02/01/2024
24.34
-0.77
 9,956,000 25.10 25.28 24.34 16,000 20,000 -0.1
#83 29/12/2023
25.10
0.14
 7,845,800 24.97 25.19 24.92 42,983 54,900 -0.3
#84 28/12/2023
24.97
0.05
 9,369,100 24.92 25.24 24.74 318,900 0 8.9
#85 27/12/2023
24.92
-0.14
 8,417,000 25.06 25.28 24.92 45,300 33,851 0.3
#86 26/12/2023
25.06
0.23
 7,019,300 24.83 25.15 24.79 41,100 122,000 -2.2
#87 25/12/2023
24.83
0.68
 12,970,000 24.15 25.06 23.88 26,100 108,300 -2.3
#88 22/12/2023
24.15
0.36
 8,469,600 23.79 24.56 23.88 104,200 42,600 1.6
#89 21/12/2023
23.79
0
 5,154,800 23.79 23.88 23.48 100,200 96,200 0.1
#90 20/12/2023
23.79
-0.09
 5,967,300 23.88 24.06 23.70 91,400 73,103 0.5
#91 19/12/2023
23.88
0.18
 11,794,800 23.70 23.88 22.94 124,100 102,022 0.6
#92 18/12/2023
23.70
0
 7,631,700 23.70 23.88 23.43 31,600 797,222 -20.0
#93 15/12/2023
23.70
0.18
 16,751,800 23.52 24.15 23.25 255,700 312,473 -1.4
#94 14/12/2023
23.52
-0.23
 12,173,900 23.75 24.15 23.43 134,600 345,500 -5.6
#95 13/12/2023
23.75
-0.63
 15,796,800 24.38 24.65 23.61 8,100 82,472 -2.0
#96 12/12/2023
24.38
-0.68
 12,863,700 25.06 25.33 24.38 30,500 92,000 -1.7
#97 11/12/2023
25.06
-0.81
 9,474,500 25.87 25.87 24.97 6,617 358,000 -9.8
#98 08/12/2023
25.87
0.05
 13,068,100 25.82 26.00 25.19 173,884 5,500 4.8
#99 07/12/2023
25.82
-0.14
 22,025,400 25.96 26.63 24.56 0 0 0
#100 06/12/2023
25.96
0.77
 16,509,000 25.19 25.96 24.97 503,051 108,700 11.2

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc