CTCP Phát triển Bất động sản Phát Đạt (pdr)

16.45
0.25
(1.54%)
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
(2026-03-30) 		-0.40 -2.41% 220,028,400 -3,162,276 0
15.55
16.70
16.20
2 tháng
(2026-02-27) 		-0.20 -1.22% 451,200,400 -5,502,781 -40.3
14.50
16.70
16.20
3 tháng
(2026-01-28) 		-1.25 -7.16% 571,995,400 -4,697,981 -24.0
14.50
18
16.20
6 tháng
(2025-10-30) 		-7.20 -30.77% 1,219,891,600 -31,367,781 -532.8
14.50
23.40
16.20
12 tháng
(2025-05-05) 		1.71 11.80% 3,719,642,700 -43,674,207 -695.8
14.49
26.30
16.20
24 tháng
(2024-05-08) 		-6.51 -28.67% 5,625,107,600 -57,889,580 -958.7
13.94
26.30
16.20
36 tháng
(2023-05-15) 		4.66 40.33% 8,753,351,700 -23,752,669 -117.2
11.04
27.56
16.20
60 tháng
(2021-05-24) 		-30.69 -65.45% 11,098,405,500 -21,411,347 5.3
8.45
60.76
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/04/2026
16.20
 6,233,400 15.95 16.25 15.70 40,500 225,709 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
05/03/2026
15.65
 12,684,400 15.65 15.80 15.30 447,900 593,100 -2.2
04/03/2026
15.60
 15,752,100 15.45 15.60 14.60 855,800 97,400 11.3
03/03/2026
15.60
 12,122,500 15.45 15.75 15.05 451,300 788,200 -5.4
02/03/2026
15.60
 15,455,500 15.40 15.90 15.30 207,300 351,800 -2.6
27/02/2026
16.40
 16,137,700 17 17 16.20 152,700 3,007,500 -47.0
26/02/2026
16.90
 5,115,600 17 17.20 16.85 244,400 824,400 -9.8
25/02/2026
17
 8,467,700 17.30 17.40 17 35,200 1,065,700 -17.7
24/02/2026
17.30
 7,005,700 17.45 17.55 17.30 490,700 508,900 -0.3
23/02/2026
17.50
 5,116,000 17.60 17.65 17.30 944,500 638,400 5.4
13/02/2026
17.40
 5,315,600 17.60 17.70 17.40 474,000 75,900 7.0
12/02/2026
17.70
 3,902,800 17.90 17.95 17.60 667,200 201,300 8.3
11/02/2026
17.90
 11,829,900 17.30 18 17.20 2,271,900 325,100 34.5
10/02/2026
17.30
 5,645,700 17.20 17.40 17.05 1,364,900 53,500 22.6
09/02/2026
17.30
 3,906,400 17 17.30 16.85 112,700 719,700 -10.3
06/02/2026
17
 9,062,200 17.25 17.25 16.80 112,700 719,700 -10.3
05/02/2026
17.45
 7,673,500 17.80 17.95 17.25 405,800 733,500 -5.7
04/02/2026
17.75
 5,494,300 17.75 17.85 17.45 247,600 515,900 -4.7
03/02/2026
17.70
 6,348,000 18.05 18.10 17.65 207,300 351,800 -2.6
02/02/2026
18
 11,355,000 17.90 18.15 17.65 687,600 384,200 5.4
30/01/2026
17.70
 10,651,800 17.50 17.95 17.35 1,043,700 57,600 17.3
29/01/2026
17.30
 4,145,700 17.45 17.60 17.15 357,400 44,300 5.5
28/01/2026
17.45
 9,759,100 17.10 17.70 16.75 303,100 1,946,000 -28.0
27/01/2026
17.30
 7,934,300 17.20 17.30 16.85 137,900 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

Chính sách bảo mật | Điều khoản sử dụng |