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
(2024-12-17) 		-2.70 -12.68% 134,408,600 1,048,055 19.2
18.05
21.60
18.60
2 tháng
(2024-11-18) 		-1.65 -8.15% 303,330,500 379,148 6.8
18.05
22.20
18.60
3 tháng
(2024-10-18) 		-2.30 -11% 455,469,600 5,404,017 113.0
18.05
22.20
18.60
6 tháng
(2024-07-22) 		-1.50 -7.46% 1,064,156,000 -1,780,383 -2.5
17
23.15
18.60
12 tháng
(2024-01-22) 		-6.70 -26.47% 2,219,533,100 417,935 107.5
17
29.77
18.60
24 tháng
(2023-01-27) 		6.22 50.28% 5,043,174,600 17,965,103 615.4
9.12
29.77
18.60
36 tháng
(2022-02-07) 		-41.72 -69.16% 6,181,694,600 25,424,657 635.3
9.12
62.44
18.60
60 tháng
(2020-02-12) 		7.04 60.96% 7,499,556,390 21,763,362 1,037.3
9.12
65.62
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/04/2020
11.13
 319,910 11.11 11.13 11.00 32,170 0 0.8
01/04/2020
11.11
 475,220 11.11 11.11 10.98 51,850 6,110 1.1
31/03/2020
11.11
 420,780 11.15 11.15 10.93 4,240 9,470 -0.1
30/03/2020
11.15
 296,020 11.20 11.20 11.02 4,180 0 0.1
27/03/2020
11.20
 278,280 11.20 11.20 11.02 4,060 0 0.1
26/03/2020
11.20
 273,660 11.15 11.20 11.07 4,900 0 0.1
25/03/2020
11.15
 196,220 11.04 11.15 11.02 0 0 0
24/03/2020
11.04
 363,780 11.15 11.15 11.04 0 55,580 -1.4
23/03/2020
11.15
 334,360 11.24 11.24 11.02 0 51,540 -1.3
20/03/2020
11.24
 343,600 11.24 11.24 10.95 970 32,970 -0.8
19/03/2020
11.24
 293,550 11.24 11.24 11.02 0 70,500 -1.8
18/03/2020
11.24
 330,720 11.38 11.38 11.07 0 70,500 -1.8
17/03/2020
11.38
 284,310 11.29 11.38 10.98 4,540 31,160 -0.7
16/03/2020
11.29
 353,290 11.38 11.38 10.98 26,070 61,980 -0.9
13/03/2020
11.38
 115,440 11.38 11.38 11.02 10 6,220 -0.2
12/03/2020
11.38
 204,480 11.38 11.38 10.84 0 47,040 -1.2
11/03/2020
11.38
 260,510 11.42 11.42 11.07 0 42,370 -1.1
10/03/2020
11.42
 367,390 11.42 11.42 10.93 0 78,230 -1.9
09/03/2020
11.42
 655,510 11.65 11.65 10.98 2,000 110,250 -2.7
06/03/2020
11.65
 747,620 11.62 11.65 11.51 0 15,670 -0.4
05/03/2020
11.62
 741,160 11.60 11.65 11.60 51,800 0 1.3
04/03/2020
11.60
 1,062,030 11.65 11.65 11.56 6,240 37,370 -0.8
03/03/2020
11.65
 1,173,520 11.60 11.65 11.51 1,000 56,230 -1.4
02/03/2020
11.60
 758,580 11.60 11.60 11.51 0 10,730 -0.3
28/02/2020
11.60
 599,270 11.56 11.60 11.49 0 13,290 -0.3
27/02/2020
11.56
 353,850 11.56 11.60 11.49 0 0 0
26/02/2020
11.56
 493,440 11.60 11.60 11.51 0 20,250 -0.5
25/02/2020
11.60
 597,740 11.49 11.60 11.47 40 2,600 -0.1
24/02/2020
11.49
 1,024,780 11.62 11.69 11.49 15,510 0 0.4
21/02/2020
11.62
 903,160 11.62 11.65 11.51 27,360 0 0.7
20/02/2020
11.62
 758,990 11.60 11.65 11.53 33,940 0 0.9
19/02/2020
11.60
 545,510 11.67 11.67 11.53 18,050 0 0.5
18/02/2020
11.67
 735,080 11.60 11.67 11.51 47,670 0 1.2
17/02/2020
11.60
 719,100 11.65 11.67 11.51 8,070 80 0.2
14/02/2020
11.65
 519,970 11.65 11.67 11.53 13,980 0 0.4
13/02/2020
11.65
 699,500 11.56 11.65 11.51 19,360 0 0.5
12/02/2020
11.56
 556,440 11.56 11.60 11.49 4,950 0 0.1
11/02/2020
11.56
 672,120 11.58 11.67 11.53 29,060 0 0.8
10/02/2020
11.58
 542,130 11.69 11.69 11.49 5,680 0 0.1
07/02/2020
11.69
 449,400 11.67 11.69 11.53 16,320 0 0.4
06/02/2020
11.67
 570,160 11.65 11.69 11.53 21,510 0 0.6
05/02/2020
11.65
 735,810 11.65 11.69 10.89 990 0 0.0
04/02/2020
11.65
 507,600 11.62 11.65 11.51 990 289,430 -7.4
03/02/2020
11.62
 498,280 11.62 11.62 11.33 980 330 0.0
31/01/2020
11.62
 585,650 11.71 11.71 11.42 5,090 0 0.1
30/01/2020
11.71
 687,530 11.82 11.82 11.56 95,660 25,020 1.9
22/01/2020
11.82
 699,090 11.60 11.82 11.42 73,250 0 1.9
21/01/2020
11.60
 773,380 11.42 11.60 11.33 1,720 910 0.0
20/01/2020
11.42
 667,980 11.42 11.47 11.33 2,650 10,240 -0.2
17/01/2020
11.42
 731,700 11.42 11.47 11.33 10,930 46,890 -0.9
16/01/2020
11.42
 871,140 11.42 11.47 11.24 930 157,510 -4.0
15/01/2020
11.42
 566,830 11.47 11.51 11.29 4,390 3,063,520 -80.5
14/01/2020
11.47
 588,350 11.00 11.47 10.98 14,890 1,013,450 -26.1
13/01/2020
11.00
 480,660 11.31 11.31 11.00 10,900 56,710 -1.1
10/01/2020
11.31
 732,690 11.60 11.65 11.15 10,360 220,310 -5.3
09/01/2020
11.60
 575,890 11.40 11.69 11.29 15,330 150,810 -3.4
08/01/2020
11.40
 1,247,880 10.66 11.40 10.51 940 481,040 -11.6
07/01/2020
10.66
 2,226,990 11.44 11.47 10.66 9,990 83,720 -1.9
06/01/2020
11.44
 1,049,590 11.33 11.47 11.31 930 14,540 -0.3
03/01/2020
11.33
 421,590 11.65 11.65 11.29 930 46,570 -1.2
02/01/2020
11.65
 639,390 11.69 11.73 11.51 53,500 24,180 0.8
31/12/2019
11.69
 686,840 11.80 11.82 11.38 940 38,530 -1.0
30/12/2019
11.80
 693,770 11.80 12.00 11.65 26,250 40,810 -0.4
27/12/2019
11.80
 463,820 11.38 11.80 11.29 27,640 1,820 0.7
26/12/2019
11.38
 382,460 11.38 11.38 11.20 0 0 0
25/12/2019
11.38
 406,150 11.47 11.47 11.24 2,850 0 0.1
24/12/2019
11.47
 442,840 11.51 11.56 11.20 14,730 9,090 0.2
23/12/2019
11.51
 432,870 11.47 11.60 11.38 9,030 0 0.2
20/12/2019
11.47
 387,540 11.38 11.49 11.24 22,180 510 0.6
19/12/2019
11.38
 611,630 11.60 11.65 11.38 1,000 22,550 -0.6
18/12/2019
11.60
 699,850 11.80 11.85 11.51 15,250 21,310 -0.2
17/12/2019: Cổ tức tiền mặt tỉ lệ: 12%
17/12/2019
11.80
 652,720 11.78 12.05 11.78 17,570 0 0.5
16/12/2019
11.78
 619,980 11.80 11.82 11.50 28,620 0 0.8
13/12/2019
11.80
 642,950 11.86 11.95 11.76 3,360 500 0.1
12/12/2019
11.86
 729,710 11.91 11.99 11.78 18,030 0 0.5
11/12/2019
11.91
 660,730 12.01 12.01 11.86 2,290 0 0.1
10/12/2019
12.01
 732,290 11.99 12.06 11.86 13,440 0 0.4
09/12/2019
11.99
 1,329,370 11.82 12.03 11.82 87,090 2,610 2.4
06/12/2019
11.82
 1,002,560 11.86 11.99 11.78 21,230 0 0.6
05/12/2019
11.86
 1,638,960 11.52 11.86 11.52 40,670 0 1.1
04/12/2019
11.52
 1,279,140 11.27 11.52 11.31 26,360 0 0.7
03/12/2019
11.27
 1,017,780 11.10 11.37 11.03 30,920 37,400 -0.2
02/12/2019
11.10
 712,150 11.05 11.14 11.05 0 0 0
29/11/2019
11.05
 719,140 11.01 11.14 10.93 180 4,280 -0.1
28/11/2019
11.01
 694,510 11.18 11.20 11.01 0 0 0
27/11/2019
11.18
 1,008,600 11.05 11.18 10.99 100 0 0.0
26/11/2019
11.05
 689,620 11.05 11.07 10.97 2,220 0 0.1
25/11/2019
11.05
 559,180 11.05 11.07 10.97 0 0 0
22/11/2019
11.05
 689,080 11.10 11.10 11.01 1,710 0 0.0
21/11/2019
11.10
 426,540 11.14 11.14 11.05 2,220 0 0.1
20/11/2019
11.14
 355,470 11.14 11.14 11.01 4,480 13,080 -0.2
19/11/2019
11.14
 357,630 11.14 11.18 11.10 2,000 2,010 -0.0
18/11/2019
11.14
 489,370 11.18 11.18 11.12 3,220 0 0.1
15/11/2019
11.18
 833,500 11.18 11.18 11.12 3,170 0 0.1
14/11/2019
11.18
 451,450 11.18 11.20 11.12 0 0 0
13/11/2019
11.18
 639,340 11.22 11.27 11.01 8,340 0 0.2
12/11/2019
11.22
 480,780 11.22 11.25 11.18 360 1,300 -0.0
11/11/2019
11.22
 789,430 11.27 11.27 11.18 17,780 0 0.5
08/11/2019
11.27
 872,790 11.14 11.31 11.14 9,640 490 0.2
07/11/2019
11.14
 638,870 11.14 11.16 11.07 2,140 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |