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)
25/08/2020
13.71
 520,290 13.61 13.81 13.56 0 0 0
24/08/2020
13.61
 833,160 13.84 13.99 13.56 7,220 5,470 0.0
21/08/2020
13.84
 1,260,980 13.46 13.86 13.34 8,020 0 0.2
20/08/2020
13.46
 988,420 13.31 13.54 13.21 730 0 0.0
19/08/2020
13.31
 905,340 13.41 13.41 13.26 0 0 0
18/08/2020
13.41
 774,020 13.56 13.56 13.36 0 11,540 -0.3
17/08/2020
13.56
 949,450 13.13 13.56 13.13 0 3,940 -0.1
14/08/2020
13.13
 1,421,220 12.60 13.16 12.65 22,690 0 0.6
13/08/2020
12.60
 664,900 12.53 12.60 12.48 0 1,490 -0.0
12/08/2020
12.53
 615,900 12.48 12.58 12.48 0 11,710 -0.3
11/08/2020
12.48
 820,800 12.55 12.60 12.45 0 37,100 -0.9
10/08/2020
12.55
 700,830 12.53 12.58 12.48 0 5,040 -0.1
07/08/2020
12.53
 803,030 12.55 12.60 12.40 0 20,390 -0.5
06/08/2020
12.55
 883,580 12.63 12.71 12.53 4,880 0 0.1
05/08/2020
12.63
 727,910 12.60 12.65 12.45 0 0 0
04/08/2020
12.60
 820,840 12.25 12.60 12.25 5,060 0 0.1
03/08/2020
12.25
 480,350 12.15 12.35 12.02 12,170 137,500 -3.0
31/07/2020
12.15
 523,360 12.23 12.71 12.05 0 156,580 -3.8
30/07/2020
12.23
 377,350 12.23 12.35 12.20 3,390 4,860 0.1
29/07/2020
12.23
 396,460 12.35 12.40 12.15 3,390 0 0.1
28/07/2020
12.35
 691,260 12.02 12.35 11.95 33,370 0 0.8
27/07/2020
12.02
 1,391,000 12.02 12.02 11.62 7,370 9,070 -0.0
24/07/2020
12.02
 1,049,940 12.43 12.50 11.85 0 28,540 -0.7
23/07/2020
12.43
 397,560 12.43 12.55 12.38 0 15,840 -0.4
22/07/2020
12.43
 435,460 12.40 12.58 12.40 0 32,090 -0.8
21/07/2020
12.40
 396,930 12.40 12.58 12.40 0 11,790 -0.3
20/07/2020
12.40
 603,890 12.50 12.63 12.40 0 43,090 -1.1
17/07/2020
12.50
 680,890 12.60 12.63 12.45 2,500 10 0.1
16/07/2020
12.60
 452,090 12.63 12.68 12.53 260 0 0.0
15/07/2020
12.63
 561,170 12.45 12.63 12.45 17,840 4,790 0.3
14/07/2020
12.45
 617,960 12.45 12.58 12.35 4,290 0 0.1
13/07/2020
12.45
 675,670 12.48 12.58 12.43 0 0 0
10/07/2020
12.48
 611,790 12.48 12.60 12.35 8,520 3,810 0.1
09/07/2020
12.48
 668,850 12.48 12.55 12.35 4,010 7,000 -0.1
08/07/2020
12.48
 897,800 12.23 12.63 12.15 111,000 1,660 2.7
07/07/2020
12.23
 697,340 12.18 12.35 12.13 141,370 34,340 2.6
06/07/2020
12.18
 609,830 12.35 12.35 12.05 62,560 0 1.5
03/07/2020
12.35
 613,730 12.20 12.40 12.10 145,290 26,520 2.9
02/07/2020
12.20
 388,220 12.25 12.30 11.95 5,240 2,830 0.1
01/07/2020
12.25
 1,397,740 12.15 12.38 11.32 19,940 0 0.5
30/06/2020
12.15
 748,990 12.10 12.76 12.10 85,080 1,222,576 -26.1
29/06/2020
12.10
 753,920 12.25 12.25 11.85 11,440 1,860 0.2
26/06/2020
12.25
 677,080 12.05 12.30 12.05 11,440 1,860 0.2
25/06/2020
12.05
 439,380 12.15 12.35 12.00 0 4,120 -0.1
24/06/2020
12.15
 487,320 12.63 12.63 12.10 300 16,270 -0.4
23/06/2020
12.63
 709,000 12.50 13.21 12.35 28,910 33,720 -0.1
22/06/2020
12.50
 358,150 11.70 12.50 11.90 480 513,818 -11.3
19/06/2020
11.70
 901,950 12.05 12.05 11.70 212,740 2,280,641 -48.0
18/06/2020
12.05
 346,300 11.85 12.10 11.29 20,100 28,600 -0.2
17/06/2020
11.85
 589,590 12.35 12.35 11.85 5,020 10 0.1
16/06/2020
12.35
 503,910 12.25 12.45 12.25 2,890 29,260 -0.6
15/06/2020
12.25
 392,450 12.76 12.76 12.10 4,200 4,780 -0.0
12/06/2020
12.76
 399,550 12.71 12.76 12.20 0 3,986,110 -94.1
11/06/2020
12.71
 573,560 13.11 13.11 12.71 13,770 6,600 0.2
10/06/2020
13.11
 476,130 13.11 13.11 12.83 41,400 55,290 -0.3
09/06/2020
13.11
 575,380 13.28 13.31 13.06 7,520 50,680 -1.1
08/06/2020
13.28
 851,000 13.26 13.31 13.11 23,710 21,100 0.1
05/06/2020
13.26
 871,710 13.01 13.26 12.76 53,090 107,000 -1.4
04/06/2020
13.01
 570,020 13.11 13.21 12.91 27,700 123,000 -2.5
03/06/2020
13.11
 424,280 13.11 13.16 12.81 13,080 115,080 -2.6
02/06/2020
13.11
 1,017,140 13.71 13.71 12.76 14,670 441,520 -11.0
01/06/2020
13.71
 1,040,230 13.86 13.97 13.71 44,380 21,940 0.6
29/05/2020
13.86
 1,528,450 13.11 13.99 13.11 27,530 0 0.7
28/05/2020
13.11
 1,643,320 12.55 13.11 12.45 51,400 9,600 1.1
27/05/2020
12.55
 1,282,900 12.53 12.58 12.40 31,190 0 0.8
26/05/2020
12.53
 614,970 12.38 12.53 12.38 41,270 0 1.0
25/05/2020
12.38
 678,170 12.53 12.60 12.38 23,390 91,060 -1.7
22/05/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
22/05/2020
12.53
 819,790 12.58 12.63 12.43 12,500 5,220 0.2
21/05/2020
12.58
 581,630 12.54 12.58 12.45 4,290 0 0.1
20/05/2020
12.54
 616,430 12.47 12.54 12.25 4,180 0 0.1
19/05/2020
12.47
 642,840 12.47 12.58 12.43 18,610 0 0.5
18/05/2020
12.47
 468,870 12.49 12.49 12.31 6,650 300 0.2
15/05/2020
12.49
 581,610 12.49 12.60 12.36 22,470 1,137,000 -29.0
14/05/2020
12.49
 535,260 12.23 12.49 12.14 31,940 0 0.9
13/05/2020
12.23
 901,030 11.94 12.27 11.73 46,570 0 1.3
12/05/2020
11.94
 1,072,680 11.85 11.98 11.69 44,480 2,500 1.1
11/05/2020
11.85
 651,900 11.60 11.85 11.56 37,060 0 1.0
08/05/2020
11.60
 579,650 11.69 11.69 11.47 53,690 80,000 -0.7
07/05/2020
11.69
 627,640 11.78 11.78 11.47 4,180 80,000 -2.0
06/05/2020
11.78
 612,250 11.67 11.78 11.33 92,820 84,650 0.2
05/05/2020
11.67
 644,800 12.00 12.05 11.56 3,640 63,660 -1.6
04/05/2020
12.00
 1,162,140 11.96 12.27 11.73 170,890 40,000 3.5
29/04/2020
11.96
 1,278,990 11.18 11.96 11.13 386,690 10,640 9.7
28/04/2020
11.18
 576,010 11.20 11.20 11.02 10,580 50,000 -1.0
27/04/2020
11.20
 549,150 11.18 11.22 11.02 30,370 50,000 -0.5
24/04/2020
11.18
 545,030 11.18 11.20 11.07 16,320 50,000 -0.8
23/04/2020
11.18
 442,420 11.15 11.22 11.11 31,350 50,000 -0.5
22/04/2020
11.15
 615,650 11.11 11.15 10.93 6,900 54,250 -1.2
21/04/2020
11.11
 554,320 11.18 11.18 11.02 6,450 22,560 -0.4
20/04/2020
11.18
 450,490 11.15 11.22 11.09 19,390 2,000 0.4
17/04/2020
11.15
 471,720 11.07 11.22 11.11 32,920 4,000 0.7
16/04/2020
11.07
 422,880 11.13 11.13 11.02 7,860 4,000 0.1
15/04/2020
11.13
 355,190 11.20 11.20 11.11 7,950 0 0.2
14/04/2020
11.20
 459,970 11.22 11.24 11.11 18,700 3,870 0.4
13/04/2020
11.22
 391,180 11.20 11.33 11.11 36,790 0 0.9
10/04/2020
11.20
 368,040 11.22 11.24 11.02 440 11,000 -0.3
09/04/2020
11.22
 399,450 11.24 11.24 11.11 19,400 0 0.5
08/04/2020
11.24
 413,610 11.24 11.24 11.15 39,320 0 1.0
07/04/2020
11.24
 429,470 11.13 11.24 11.02 39,000 0 1.0
06/04/2020
11.13
 411,830 11.13 11.13 11.02 18,510 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |