CTCP Phát triển Bất động sản Phát Đạt (pdr)

11.50
0.35
(3.14%)
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
(2026-06-29) 		-3.60 -24.41% 145,616,500 6,134,114 0
11.15
14.80
11.50
2 tháng
(2026-05-29) 		-4.90 -30.53% 298,510,400 -76,954 0
11.15
16.10
11.50
3 tháng
(2026-04-29) 		-5.30 -32.22% 546,890,500 5,434,372 0
11.15
17
11.50
6 tháng
(2026-01-29) 		-6.15 -35.55% 1,107,852,100 2,778,800 4.1
11.15
18
11.50
12 tháng
(2025-08-04) 		-8.05 -41.93% 3,345,835,800 -27,188,740 -497.3
11.15
26.30
11.50
24 tháng
(2024-08-07) 		-5.33 -32.35% 5,736,674,100 -35,003,506 -589.8
11.15
26.30
11.50
36 tháng
(2023-08-14) 		-7.92 -41.54% 8,417,064,600 -20,155,588 -163.1
11.15
27.56
11.50
60 tháng
(2021-08-23) 		-39.30 -77.90% 11,388,584,100 -19,858,066 -392.3
8.45
60.76
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2026
11.50
 15,592,800 10.40 11.70 10.40 2,105,190 1,162,200 0
27/07/2026
11.15
 5,822,600 11.75 11.85 11.15 24,100 554,296 0
24/07/2026
11.95
 4,538,300 11.85 11.95 11.65 1,240 282,100 0
23/07/2026
12.10
 12,030,600 11.90 12.10 11.30 1,239,200 3,100 0
22/07/2026
12.10
 7,898,800 12.20 12.45 12.05 878,925 66,500 0
21/07/2026
12.40
 7,367,700 12.25 12.70 12.10 294,600 654,100 0
20/07/2026
12.70
 12,680,700 13.20 13.20 12.55 876,645 40,400 0
17/07/2026
13.45
 4,114,000 13.55 13.55 13.20 336,300 284,300 0
16/07/2026
13.60
 9,959,600 13.50 13.60 12.95 1,344,200 1,129,900 0
15/07/2026
13.70
 6,325,300 13.80 13.85 13.40 561,000 454,400 0
14/07/2026
13.90
 6,860,100 13.60 14 13.50 841,800 1,245 0
13/07/2026
13.80
 9,528,800 14 14.05 13.55 988,400 613,700 0
10/07/2026
14.05
 7,729,300 14.10 14.30 14.05 1,008,000 76,500 0
09/07/2026
14.20
 4,706,000 14.35 14.35 14.10 434,570 63,500 0
08/07/2026
14.40
 9,363,200 14.25 14.65 14.05 1,210,600 39,300 0
07/07/2026
14.30
 4,872,100 14 14.30 14 538,700 102,000 0
06/07/2026
14.30
 11,827,800 14.55 14.55 13.90 400 70,000 0
03/07/2026
14.55
 6,242,000 14.75 14.75 14.45 0 75,600 0
02/07/2026
14.75
 3,553,700 14.85 14.90 14.65 126,900 89,100 0
01/07/2026
14.80
 3,053,400 14.75 14.85 14.70 63,900 11,400 0
30/06/2026
14.75
 4,031,800 14.75 14.95 14.65 83,800 5,124 0
29/06/2026
14.75
 3,110,700 14.75 14.80 14.60 100 102,701 0
26/06/2026
14.70
 4,030,500 14.80 14.85 14.50 500 24,100 0
25/06/2026
14.75
 4,729,900 14.65 14.80 14.50 300 105,500 0
24/06/2026
14.70
 5,688,800 14.65 14.75 14.40 88,100 62,400 0
23/06/2026
14.75
 7,244,400 15 15 14.60 22,900 183,080 0
22/06/2026
14.95
 5,026,800 15 15 14.75 20,600 374,700 0
19/06/2026
15
 7,005,000 15.10 15.35 14.95 47,400 423,500 0
18/06/2026
15.10
 5,543,700 15.15 15.20 14.95 5,200 6,700 0
17/06/2026
15.15
 7,948,400 15.35 15.45 15.10 170,100 8,600 0
16/06/2026
15.35
 7,599,100 15.10 15.40 15 333,700 69,677 0
15/06/2026
15.10
 6,585,000 15.05 15.15 14.85 600 218,700 0
12/06/2026
14.90
 6,139,100 15.05 15.15 14.85 0 70,000 0
11/06/2026
15
 4,240,000 15.05 15.05 14.85 230,100 195,200 0
10/06/2026
15.20
 9,554,100 14.85 15.40 14.75 410,800 28,700 0
09/06/2026
14.90
 5,136,200 14.80 14.90 14.65 8,800 31,160 0
08/06/2026
14.90
 7,573,000 14.80 14.95 14.65 213,955 236,800 0
05/06/2026
15.05
 7,010,600 15.15 15.15 14.85 50,000 902,000 0
04/06/2026
15.10
 5,214,500 15.30 15.35 15 300 201,300 0
03/06/2026
15.30
 7,030,200 15.25 15.40 14.90 152,760 270,946 0
02/06/2026
15.25
 20,130,700 16.05 16.05 15.05 925,180 1,872,800 0
01/06/2026
16.10
 7,216,600 16 16.20 15.80 16,200 685,100 0
29/05/2026
16.05
 12,247,300 16.45 16.45 16 86,600 3,024,200 0
28/05/2026
16.50
 15,848,700 17 17.10 16.45 607,000 52,801 0
27/05/2026
17
 13,736,100 17.15 17.25 16.80 1,611,000 652,905 0
26/05/2026
16.95
 37,995,800 15.85 16.95 15.85 3,909,100 60,603 0
25/05/2026
15.85
 5,347,400 15.85 16.05 15.60 99,600 300,107 0
22/05/2026
15.80
 9,864,600 16.05 16.05 15.35 65,700 1,852,100 0
21/05/2026
16.05
 5,811,100 16.45 16.50 15.95 2,300 260,600 0
20/05/2026
16.40
 16,249,700 16.85 16.85 15.70 515,900 440,614 0
19/05/2026
16.85
 23,141,500 16.65 17.05 16.60 2,113,600 820,200 0
18/05/2026
16.55
 8,626,300 16.55 16.60 16.30 260,100 60,800 0
15/05/2026
16.55
 6,998,000 16.70 16.70 16.45 380,300 207,700 0
14/05/2026
16.55
 13,838,700 16.20 16.75 16.20 1,060,800 73,804 0
13/05/2026
16.35
 5,926,900 16.50 16.50 16.15 600 106,000 0
12/05/2026
16.50
 9,784,200 16.30 16.70 16.25 90,400 189,200 0
11/05/2026
16.35
 10,328,700 16.35 16.55 16.10 318,800 190,270 0
08/05/2026
16.35
 7,123,300 16.50 16.50 16.25 10,800 50,300 0
07/05/2026
16.55
 19,187,600 16.60 17.10 16.50 511,000 624,200 0
06/05/2026
16.60
 9,430,200 16.35 16.70 16.15 212,700 403,700 0
05/05/2026
16.40
 8,642,700 16.35 16.50 16 16,400 226,700 0
04/05/2026
16.50
 8,738,800 16.55 16.90 16.35 281,530 421,600 0
29/04/2026
16.45
 11,759,800 16.05 16.60 16 795,500 357,600 0
28/04/2026
16.20
 4,958,700 16.20 16.30 15.95 270,100 55,800 0
24/04/2026
16.20
 6,233,400 15.95 16.25 15.70 40,500 225,709 0
23/04/2026
16.05
 7,689,700 16.15 16.35 15.80 652,800 535,400 0
22/04/2026
16.15
 7,299,200 16 16.15 15.80 21,300 122,072 0
21/04/2026
16.15
 8,435,900 16.20 16.30 15.85 188,400 698,300 0
20/04/2026
16.15
 5,076,700 16.10 16.30 16.05 463,100 364,100 0
17/04/2026
16.15
 6,965,800 16.50 16.50 16.15 56,000 858,400 0
16/04/2026
16.40
 9,670,100 16.60 16.75 16.10 175,000 1,462,496 0
15/04/2026
16.45
 13,313,900 16.50 16.85 16.40 535,400 254,600 0
14/04/2026
16.45
 8,329,700 16.75 16.80 16.25 145,900 454,730 0
13/04/2026
16.50
 10,336,800 16.30 16.85 16.25 107,800 105,885 0
10/04/2026
16.40
 11,948,400 16.85 17.05 16.40 160,200 22,584 0
09/04/2026
16.70
 19,572,500 16.45 17.10 16.30 498,000 303,172 0
08/04/2026
16.60
 16,441,600 16.10 16.65 15.90 408,100 162,166 0
07/04/2026
15.70
 6,311,500 15.50 15.70 15.30 174,600 6,044 0
06/04/2026
15.55
 9,610,900 15.80 16 15.15 494,000 600 0
03/04/2026
15.90
 9,454,900 16 16.35 15.90 123,600 144,665 0
02/04/2026
16.10
 11,789,600 16.15 16.20 15.85 433,600 294,161 0
01/04/2026
16.25
 13,526,500 16.65 16.75 16.20 6,300 1,546,427 0
31/03/2026
16.35
 13,963,500 16.65 16.70 16.25 337,900 192,722 0
30/03/2026
16.60
 17,824,400 16.25 16.85 16.20 796,400 1,041,734 0
27/03/2026
16.40
 26,467,800 15.30 16.40 15.20 1,948,500 1,545,100 0
26/03/2026
15.35
 7,475,000 15.30 15.60 15.15 493,900 572,700 0
25/03/2026
15.30
 10,300,000 15.20 15.50 14.90 303,215 1,280,300 0
24/03/2026
15.15
 10,501,500 14.60 15.45 14.45 1,399,015 711,300 0
23/03/2026
14.50
 10,474,100 14.85 15 14.10 773,365 832,600 0
20/03/2026
15.15
 7,858,900 15.35 15.40 15.10 1,664,200 336,800 20.2
19/03/2026
15.40
 10,087,900 14.90 15.65 14.90 625,400 672,600 -0.7
18/03/2026
15.25
 5,887,800 15.20 15.30 14.80 144,000 464,400 -4.9
17/03/2026
15.25
 7,343,700 15.55 15.60 15.15 361,500 1,487,600 -17.6
16/03/2026
15.60
 8,555,800 15.75 15.85 15.40 670,900 551,500 1.8
13/03/2026
15.45
 10,997,400 14.90 15.70 14.90 670,900 551,500 1.8
12/03/2026
15.25
 8,338,100 15.10 15.40 14.85 379,700 80,400 4.5
11/03/2026
15.30
 12,365,900 14.35 15.40 14.25 1,387,600 438,100 13.9
10/03/2026
14.60
 12,022,000 14.45 14.70 13.70 70,900 466,500 -5.8
09/03/2026
14.55
 2,783,400 14.55 15 14.55 70,900 466,500 -5.8
06/03/2026
15.60
 7,560,500 15.65 15.65 15.30 477,700 601,300 -1.9

Chính sách bảo mật | Điều khoản sử dụng |