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)
14/01/2021
30.21
 5,327,500 28.75 30.75 28.65 191,000 9,900 9.8
13/01/2021
28.75
 5,038,900 27.78 28.75 27.51 49,100 47,100 0.1
12/01/2021
27.78
 3,578,100 27.78 27.94 27.57 4,700 41,200 -1.9
11/01/2021
27.78
 2,328,600 27.73 27.84 27.46 6,300 45,500 -2.0
08/01/2021
27.73
 3,689,700 27.84 27.89 27.24 4,300 45,700 -2.1
07/01/2021
27.84
 3,148,200 28.00 28.11 27.40 18,300 0 0.9
06/01/2021
28.00
 3,515,200 27.73 28.27 27.30 30,300 125,700 -4.8
05/01/2021
27.73
 3,227,600 27.94 28.27 27.62 23,600 23,200 0.0
04/01/2021
27.94
 3,380,200 27.78 28.38 27.46 13,200 8,100 0.3
31/12/2020
27.78
 3,092,380 27.57 27.78 27.30 5,780 23,730 -0.9
30/12/2020
27.57
 3,024,660 28.05 28.32 27.08 10,420 153,660 -7.1
29/12/2020
28.05
 4,109,920 26.81 28.59 26.49 16,900 12,820 0.2
28/12/2020
26.81
 3,601,600 26.43 26.87 26.16 100 0 0.0
25/12/2020
26.43
 3,114,430 26.97 26.97 26.16 1,620 190,390 -9.2
24/12/2020
26.97
 3,016,020 26.87 26.97 25.57 0 90,840 -4.4
23/12/2020
26.87
 4,079,260 25.89 26.97 25.62 2,040 11,070 -0.4
22/12/2020
25.89
 4,189,830 25.22 25.89 24.76 44,000 0 2.1
21/12/2020
25.22
 4,250,390 23.60 25.25 23.68 389,980 0 18.0
18/12/2020
23.60
 3,924,570 23.74 24.11 23.52 31,330 0 1.4
17/12/2020
23.74
 3,117,130 24.01 24.01 23.47 5,740 0 0.3
16/12/2020
24.01
 3,609,790 23.95 24.01 23.68 10 0 0.0
15/12/2020
23.95
 3,076,690 24.19 24.19 23.74 0 0 0
14/12/2020
24.19
 4,062,630 23.14 24.19 23.20 89,340 30 4.0
11/12/2020
23.14
 2,347,190 23.14 23.36 22.66 0 19,300 -0.8
10/12/2020
23.14
 2,572,120 23.52 23.68 23.09 12,870 15,570 -0.1
09/12/2020
23.52
 2,872,410 23.44 23.68 23.30 54,080 190 2.4
08/12/2020
23.44
 2,236,980 23.57 23.63 23.04 5,010 690 0.2
07/12/2020
23.57
 2,946,050 23.47 23.63 22.82 51,300 28,200 1.0
04/12/2020
23.47
 2,446,350 23.47 24.01 23.30 30 47,300 -2.1
03/12/2020
23.47
 3,810,350 22.06 23.47 21.69 51,550 8,440 1.8
02/12/2020
22.06
 2,412,740 22.12 22.50 21.63 117,830 84,190 1.4
01/12/2020
22.12
 2,295,090 22.31 22.31 21.69 15,980 0 0.7
30/11/2020
22.31
 2,496,410 22.41 22.41 22.06 102,880 0 4.3
27/11/2020
22.41
 3,544,850 21.96 22.71 21.79 86,170 0 3.6
26/11/2020
21.96
 2,249,000 21.90 21.96 21.31 1,490 76,010 -3.0
25/11/2020
21.90
 2,336,930 22.60 22.60 21.79 9,150 110,190 -4.1
24/11/2020
22.60
 2,252,570 22.63 22.63 22.09 0 18,340 -0.8
23/11/2020
22.63
 2,295,520 22.63 23.04 22.28 2,700 115,350 -4.7
20/11/2020
22.63
 3,721,350 21.17 22.63 21.25 194,490 0 7.9
19/11/2020
21.17
 2,295,860 20.85 21.17 20.77 7,960 0 0.3
18/11/2020
20.85
 2,198,210 20.99 20.99 20.77 0 990 -0.0
17/11/2020
20.99
 1,885,110 20.50 21.04 20.50 6,390 6,200 0.0
16/11/2020
20.50
 2,119,080 21.23 21.25 20.50 2,030 82,970 -3.1
13/11/2020
21.23
 2,265,810 21.31 21.52 21.17 4,490 0 0.2
12/11/2020
21.31
 1,775,880 20.99 21.31 20.82 8,190 0 0.3
11/11/2020
20.99
 1,961,170 21.58 21.58 20.88 3,000 129,600 -4.9
10/11/2020
21.58
 2,171,120 22.01 22.23 21.52 5,000 53,790 -2.0
09/11/2020
22.01
 2,920,390 21.55 22.23 21.55 24,320 0 1.0
06/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
06/11/2020
21.55
 2,331,160 21.48 22.12 21.36 5,710 44,990 -1.6
05/11/2020
21.48
 2,938,270 21.23 21.68 20.77 6,230 22,730 -0.7
04/11/2020
21.23
 2,190,700 21.88 22.23 21.23 10,240 7,890 0.1
03/11/2020
21.88
 3,122,710 20.47 21.88 20.52 67,480 0 2.9
02/11/2020
20.47
 1,883,990 20.67 20.77 20.34 3,060 24,070 -0.9
30/10/2020
20.67
 1,776,090 21.28 21.28 20.39 2,000 49,140 -1.9
29/10/2020
21.28
 2,410,190 21.28 21.43 21.23 48,900 0 2.1
28/10/2020
21.28
 2,519,360 20.70 21.73 20.72 42,850 36,770 0.2
27/10/2020
20.70
 3,009,670 19.36 20.70 19.28 163,330 4,100 6.4
26/10/2020
19.36
 1,675,700 19.36 19.49 19.33 10,650 13,850 -0.1
23/10/2020
19.36
 1,496,040 19.54 19.54 19.06 3,550 3,020 0.0
22/10/2020
19.54
 1,560,080 19.44 19.54 19.26 0 17,460 -0.7
21/10/2020
19.44
 1,803,360 19.76 19.76 19.44 0 36,900 -1.4
20/10/2020
19.76
 1,875,660 19.66 19.91 19.64 83,290 0 3.3
19/10/2020
19.66
 1,878,950 19.16 19.71 19.16 30,940 60 1.2
16/10/2020
19.16
 1,825,410 19.71 19.71 19.16 0 90,150 -3.5
15/10/2020
19.71
 1,661,930 19.76 19.76 19.61 4,740 0 0.2
14/10/2020
19.76
 1,623,160 19.41 19.84 19.33 94,540 0 3.7
13/10/2020
19.41
 1,167,560 19.44 19.44 19.31 1,960 19,090 -0.7
12/10/2020
19.44
 1,280,160 19.76 19.81 19.41 8,140 19,860 -0.5
09/10/2020
19.76
 1,628,160 19.41 19.86 19.46 99,950 0 3.9
08/10/2020
19.41
 1,440,420 19.56 19.59 19.31 1,110 52,720 -2.0
07/10/2020
19.56
 1,701,940 19.76 19.79 19.49 17,010 1,510 0.6
06/10/2020
19.76
 1,528,760 19.46 19.79 19.44 2,680 16,210 -0.5
05/10/2020
19.46
 1,554,110 19.66 19.91 19.41 100 72,330 -2.8
02/10/2020
19.66
 1,325,060 20.12 20.14 19.46 12,110 22,260 -0.4
01/10/2020
20.12
 1,909,790 19.46 20.12 19.26 28,340 13,080 0.6
30/09/2020
19.46
 1,231,550 19.97 19.97 19.31 0 40,590 -1.6
29/09/2020
19.97
 963,110 20.27 20.27 19.33 4,000 151,590 -5.7
28/09/2020
20.27
 2,028,320 19.41 20.27 19.46 75,280 0 3.0
25/09/2020
19.41
 1,148,060 20.32 20.32 19.11 3,010 80,850 -3.1
24/09/2020
20.32
 1,367,530 20.17 20.39 19.97 0 25,730 -1.0
23/09/2020
20.17
 1,557,080 20.62 20.62 19.86 10 87,560 -3.5
22/09/2020
20.62
 1,441,900 20.24 20.67 20.02 5,450 15,320 -0.4
21/09/2020
20.24
 1,912,510 19.21 20.27 19.23 39,700 11,580 1.1
18/09/2020
19.21
 2,284,120 18.96 19.21 18.91 9,060 0 0.3
17/09/2020
18.96
 1,516,030 19.06 19.06 18.65 2,000 33,790 -1.2
16/09/2020
19.06
 1,520,690 19.06 19.16 18.45 1,600 55,430 -2.0
15/09/2020
19.06
 685,490 18.81 19.26 18.68 0 25,620 -1.0
14/09/2020
18.81
 1,020,730 18.55 19.36 18.55 0 55,860 -2.1
11/09/2020
18.55
 1,110,090 17.70 18.55 17.65 14,680 1,000 0.5
10/09/2020
17.70
 1,503,050 17.07 17.70 16.94 4,230 4,000 0.0
09/09/2020
17.07
 980,300 16.99 17.07 16.64 0 11,150 -0.4
08/09/2020
16.99
 1,083,190 16.44 17.49 16.79 26,800 91,600 -2.2
07/09/2020
16.44
 404,310 15.38 16.44 15.38 44,420 2,300 1.4
04/09/2020
15.38
 1,969,370 14.77 15.38 14.49 46,930 0 1.4
03/09/2020
14.77
 996,130 14.70 14.97 14.70 40,970 0 1.2
01/09/2020
14.70
 686,000 14.27 14.70 14.37 66,230 6,000 1.7
31/08/2020
14.27
 902,700 14.77 14.90 14.27 4,000 126,430 -3.5
28/08/2020
14.77
 885,990 14.87 15.02 14.72 0 20,920 -0.6
27/08/2020
14.87
 1,481,440 14.09 14.92 14.09 8,900 3,250 0.2
26/08/2020
14.09
 1,307,020 13.71 14.12 13.59 24,640 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |