CTCP Phát triển Bất động sản Phát Đạt (pdr)

18.60
-0.20
(-1.06%)
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
(2024-12-16) 		-2.70 -12.56% 136,860,600 912,155 14.3
18.05
21.60
18.80
2 tháng
(2024-11-18) 		-1.45 -7.16% 299,453,900 1,155,748 21.4
18.05
22.20
18.80
3 tháng
(2024-10-17) 		-2.25 -10.69% 464,065,300 6,694,817 138.0
18.05
22.20
18.80
6 tháng
(2024-07-19) 		-1.45 -7.16% 1,068,478,000 -1,274,183 6.6
17
23.15
18.80
12 tháng
(2024-01-22) 		-6.50 -25.68% 2,215,656,500 1,194,535 122.1
17
29.77
18.80
24 tháng
(2023-01-27) 		6.42 51.89% 5,039,298,000 18,741,703 630.0
9.12
29.77
18.80
36 tháng
(2022-02-07) 		-41.52 -68.83% 6,177,818,000 26,201,257 649.8
9.12
62.44
18.80
60 tháng
(2020-02-11) 		7.24 62.69% 7,496,351,910 22,569,022 1,052.6
9.12
65.62
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2021
61.31
 6,232,900 60.58 61.58 60.25 809,900 105,600 64.8
14/06/2021
60.58
 8,276,900 57.93 61.05 57.87 588,000 37,300 50.0
11/06/2021
57.93
 7,544,100 55.15 57.93 54.49 565,200 5,200 48.1
10/06/2021
55.15
 5,472,900 54.49 55.21 53.42 96,800 74,200 1.9
09/06/2021
54.49
 3,966,100 54.55 54.75 53.36 116,800 42,300 6.1
08/06/2021
54.55
 5,185,800 55.21 56.34 54.29 98,600 56,600 3.5
07/06/2021
55.21
 5,801,200 54.22 55.68 54.02 95,200 26,000 5.7
04/06/2021
54.22
 8,119,200 51.90 54.55 51.77 335,100 45,600 23.4
03/06/2021
51.90
 4,498,700 51.10 52.03 50.44 7,500 99,700 -7.1
02/06/2021
51.10
 2,907,000 50.24 51.10 49.65 40,200 67,000 -2.0
01/06/2021
50.24
 1,997,700 51.04 51.04 50.04 4,300 87,500 -6.3
31/05/2021
51.04
 3,238,500 51.57 51.57 50.04 5,000 122,800 -9.0
28/05/2021
51.57
 3,896,800 51.37 51.70 50.71 123,200 18,400 8.1
27/05/2021
51.37
 4,468,300 49.58 51.37 48.92 410,800 217,600 14.8
26/05/2021
49.58
 2,791,400 50.24 50.31 49.38 5,700 82,800 -5.8
25/05/2021
50.24
 2,857,500 50.64 50.91 50.04 14,900 400 1.1
24/05/2021
50.64
 4,192,300 50.38 51.37 49.85 84,700 5,900 6.0
21/05/2021
50.38
 5,809,700 48.39 50.44 47.06 401,000 107,000 21.4
20/05/2021
48.39
 2,687,500 46.53 48.39 46.07 88,700 105,700 -1.2
19/05/2021
46.53
 2,494,300 46.47 46.53 45.93 2,800 100,300 -6.8
18/05/2021
46.47
 2,660,600 46.53 46.73 45.74 24,000 121,200 -6.8
17/05/2021
46.53
 3,410,100 47.72 47.99 46.33 800 245,200 -17.3
14/05/2021
47.72
 2,745,800 47.13 47.86 46.86 1,600 58,600 -4.1
13/05/2021
47.13
 3,520,200 48.12 48.19 46.73 4,700 61,100 -4.0
12/05/2021
48.12
 4,847,700 46.07 48.39 46.07 158,400 45,900 8.0
11/05/2021
46.07
 3,827,600 46.33 47.00 46.00 14,600 90,200 -5.3
10/05/2021
46.33
 2,929,000 47.00 47.00 46.33 0 90,700 -6.4
07/05/2021
47.00
 2,686,500 47.59 47.72 46.53 2,600 178,400 -12.5
06/05/2021
47.59
 3,094,000 47.92 48.06 47.33 192,700 112,000 5.8
05/05/2021
47.92
 3,275,500 48.39 48.39 47.72 5,200 226,200 -16.0
04/05/2021
48.39
 4,046,400 46.53 48.79 46.40 277,000 39,600 17.0
29/04/2021
46.53
 3,222,900 47.39 48.39 46.53 103,900 365,500 -18.7
28/04/2021
47.39
 3,672,400 47.86 47.86 46.73 12,800 152,100 -9.9
27/04/2021
47.86
 3,368,200 49.18 49.18 47.66 101,500 384,400 -20.5
26/04/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/117 (Volume + 11.70%, Ratio=0.12)
26/04/2021
49.18
 5,039,200 46.58 49.18 47.66 1,013,600 278,200 54.8
23/04/2021
46.58
 3,921,600 45.34 46.82 45.10 433,800 171,000 20.3
22/04/2021
45.34
 3,943,000 47.12 47.24 45.34 173,200 160,100 1.2
20/04/2021
47.12
 6,453,900 45.04 48.19 45.10 239,100 55,100 14.6
19/04/2021
45.04
 5,360,800 42.13 45.04 42.07 111,200 31,900 5.8
16/04/2021
42.13
 4,893,800 40.11 42.90 40.00 60,600 32,600 2.0
15/04/2021
40.11
 2,841,800 40.11 40.47 39.82 125,400 98,800 1.8
14/04/2021
40.11
 2,764,500 40.23 40.29 39.70 163,800 198,000 -2.3
13/04/2021
40.23
 2,719,500 40.53 40.59 40.11 189,200 37,100 10.4
12/04/2021
40.53
 2,786,200 40.71 40.83 40.35 172,000 26,800 10.0
09/04/2021
40.71
 2,853,600 40.77 40.95 40.23 185,000 39,100 10.0
08/04/2021
40.77
 2,918,800 40.77 40.83 40.35 213,900 6,700 14.2
07/04/2021
40.77
 3,311,200 40.23 40.77 39.58 214,100 28,200 12.6
06/04/2021
40.23
 3,274,100 40.35 40.41 39.88 89,400 27,300 4.2
05/04/2021
40.35
 4,300,600 38.33 40.95 38.51 364,400 4,600 24.8
02/04/2021
38.33
 3,879,700 37.50 38.57 37.44 255,500 2,900 16.1
01/04/2021
37.50
 3,623,500 36.79 37.68 36.61 257,700 73,800 11.5
31/03/2021
36.79
 2,753,800 36.67 36.97 36.26 71,800 39,400 2.0
30/03/2021
36.67
 2,897,100 36.79 37.03 36.32 43,000 0 2.7
29/03/2021
36.79
 3,209,100 36.49 36.97 36.20 85,800 100 5.3
26/03/2021
36.49
 2,895,900 36.91 36.91 35.43 29,500 123,100 -5.7
25/03/2021
36.91
 2,851,900 37.21 37.27 36.49 800 71,700 -4.4
24/03/2021
37.21
 2,928,000 37.50 37.50 36.49 8,400 85,500 -4.8
23/03/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
23/03/2021
37.50
 3,540,800 36.41 37.56 35.78 125,400 208,200 -4.9
22/03/2021
36.41
 3,002,900 36.95 36.95 36.25 158,300 13,900 9.7
19/03/2021
36.95
 3,151,200 36.68 36.95 36.14 301,190 1,450 205.1
18/03/2021
36.68
 3,030,600 36.25 36.68 36.04 34,700 0 2.3
17/03/2021
36.25
 3,162,700 36.20 36.31 35.44 100,600 11,600 5.9
16/03/2021
36.20
 3,154,900 36.14 36.20 35.33 165,900 38,900 8.4
15/03/2021
36.14
 3,467,700 36.25 36.58 35.66 163,000 37,200 8.4
12/03/2021
36.25
 4,283,000 36.04 37.01 35.82 290,100 74,300 14.5
11/03/2021
36.04
 5,569,900 34.69 36.04 34.53 298,900 25,000 17.9
10/03/2021
34.69
 4,310,900 34.36 34.80 34.09 287,000 39,900 15.8
09/03/2021
34.36
 4,088,200 33.61 34.42 32.91 199,200 34,800 10.3
08/03/2021
33.61
 3,451,400 33.77 33.88 32.96 1,000 210,100 -12.9
05/03/2021
33.77
 3,428,300 33.88 33.88 32.91 200 149,300 -9.2
04/03/2021
33.88
 1,996,100 34.69 34.74 33.72 300 44,700 -2.8
03/03/2021
34.69
 3,461,900 34.80 34.80 34.26 49,100 6,500 2.7
02/03/2021
34.80
 3,813,100 34.69 34.80 34.09 200,400 73,000 8.1
01/03/2021
34.69
 4,017,700 33.99 34.80 33.93 254,000 200 16.2
26/02/2021
33.99
 3,725,300 33.55 34.15 32.96 85,500 24,000 3.8
25/02/2021
33.55
 3,287,200 34.04 34.04 32.91 5,100 54,400 -3.0
24/02/2021
34.04
 3,175,500 34.53 34.53 33.28 5,000 89,500 -5.3
23/02/2021
34.53
 3,163,200 34.80 34.80 33.82 8,300 159,500 -9.6
22/02/2021
34.80
 3,725,500 35.01 35.01 34.15 0 72,900 -4.6
19/02/2021
35.01
 3,790,500 35.12 35.12 33.99 8,700 41,800 -2.1
18/02/2021
35.12
 3,735,100 34.85 35.12 33.93 52,500 14,100 2.4
17/02/2021
34.85
 3,977,000 33.88 34.90 33.34 23,100 19,500 0.3
09/02/2021
33.88
 4,151,800 33.07 33.88 31.72 283,800 2,400 17.1
08/02/2021
33.07
 3,868,400 32.58 33.07 30.48 97,700 155,500 -3.3
05/02/2021
32.58
 3,364,200 31.83 32.58 31.88 221,800 1,500 13.2
04/02/2021
31.83
 3,836,300 31.83 32.10 31.29 460,000 25,000 25.6
03/02/2021
31.83
 5,457,200 30.10 32.10 30.10 274,700 63,700 12.6
02/02/2021
30.10
 4,085,100 29.40 30.10 28.92 238,900 23,700 11.8
01/02/2021
29.40
 3,176,200 30.10 30.10 28.97 336,900 51,300 15.7
29/01/2021
30.10
 3,711,700 28.32 30.10 27.73 58,400 19,800 2.1
28/01/2021
28.32
 2,758,900 29.13 29.13 27.14 89,100 22,900 3.4
27/01/2021
29.13
 3,220,200 29.94 29.94 28.59 6,400 97,400 -4.9
26/01/2021
29.94
 3,297,500 30.48 30.48 28.75 1,000 75,600 -4.0
25/01/2021
30.48
 4,820,700 29.89 30.53 29.56 209,700 39,100 9.6
22/01/2021
29.89
 4,401,900 28.81 29.99 28.59 146,800 0 8.0
21/01/2021
28.81
 3,528,900 28.59 29.13 28.27 900 25,000 -1.3
20/01/2021
28.59
 3,111,400 28.81 28.81 27.19 17,500 27,800 -0.5
19/01/2021
28.81
 2,731,500 29.67 29.78 27.62 2,100 53,800 -2.8
18/01/2021
29.67
 3,523,000 29.83 29.89 29.13 3,600 125,000 -6.6
15/01/2021
29.83
 3,532,400 30.21 30.21 29.40 74,600 55,800 1.1

Chính sách bảo mật | Điều khoản sử dụng |