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)
06/11/2019
11.14
 477,210 11.10 11.18 11.05 33,320 0 0.9
05/11/2019
11.10
 461,290 11.10 11.14 11.03 680 24,000 -0.6
04/11/2019
11.10
 661,290 11.10 11.14 11.05 13,080 10,000 0.1
01/11/2019
11.10
 532,490 11.14 11.16 11.10 72,040 4,430 1.8
31/10/2019
11.14
 686,070 11.16 11.18 11.14 8,880 8,930 -0.0
30/10/2019
11.16
 782,710 11.16 11.16 11.10 2,220 0 0.1
29/10/2019
11.16
 531,150 11.16 11.18 11.07 0 0 0
28/10/2019
11.16
 628,020 11.18 11.22 11.14 5,290 0 0.1
25/10/2019
11.18
 942,080 11.18 11.18 11.10 2,220 2,060 0.0
24/10/2019
11.18
 713,370 11.18 11.18 11.10 0 0 0
23/10/2019
11.18
 862,290 11.16 11.18 11.10 0 0 0
22/10/2019
11.16
 722,810 11.18 11.18 11.10 0 0 0
21/10/2019
11.18
 616,370 11.14 11.22 11.10 200 0 0.0
18/10/2019
11.14
 1,056,640 11.14 11.18 11.05 18,190 18,080 0.0
17/10/2019
11.14
 1,110,270 11.10 11.14 11.05 18,080 16,330 0.0
16/10/2019
11.10
 434,880 11.10 11.14 11.01 18,090 47,080 -0.8
15/10/2019
11.10
 921,660 11.14 11.14 10.95 2,240 170,620 -4.4
14/10/2019
11.14
 934,130 11.10 11.14 11.01 53,470 158,150 -2.7
11/10/2019
11.10
 630,690 11.18 11.18 11.03 35,770 141,870 -2.8
10/10/2019
11.18
 648,190 11.18 11.18 11.07 1,980 98,800 -2.5
09/10/2019
11.18
 494,290 11.22 11.22 11.10 6,220 99,090 -2.4
08/10/2019
11.22
 857,140 11.14 11.27 11.14 15,200 54,000 -1.0
07/10/2019
11.14
 479,790 11.12 11.16 11.10 16,380 0 0.4
04/10/2019
11.12
 504,370 11.18 11.22 11.10 7,770 14,770 -0.2
03/10/2019
11.18
 550,000 11.18 11.18 11.12 2,200 1,000 0.0
02/10/2019
11.18
 747,110 11.14 11.20 11.14 27,880 3,217,574 -89.0
01/10/2019
11.14
 765,790 11.14 11.16 11.10 30,440 15,000 0.4
30/09/2019
11.14
 937,740 11.18 11.20 11.12 0 12,450 -0.3
27/09/2019
11.18
 506,480 11.18 11.22 11.16 0 0 0
26/09/2019
11.18
 1,066,570 11.18 11.22 11.14 0 0 0
25/09/2019
11.18
 470,330 11.18 11.22 11.14 2,200 2,150 0.0
24/09/2019
11.18
 534,520 11.10 11.18 11.07 340,360 17,800 8.1
23/09/2019
11.10
 708,450 11.10 11.14 11.01 0 221,580 -5.7
20/09/2019
11.10
 1,799,690 11.29 11.29 11.10 0 154,100 -4.0
19/09/2019
11.29
 329,260 11.29 11.31 11.25 12,800 10,000 0.1
18/09/2019
11.29
 593,940 11.31 11.35 11.25 0 15,000 -0.4
17/09/2019
11.31
 1,011,710 11.35 11.46 11.29 0 1,000 -0.0
16/09/2019
11.35
 430,280 11.39 11.44 11.33 26,010 20,000 0.2
13/09/2019
11.39
 472,490 11.39 11.48 11.33 0 11,360 -0.3
12/09/2019
11.39
 867,270 11.25 11.39 11.25 0 14,250 -0.4
11/09/2019
11.25
 402,750 11.18 11.25 11.14 0 0 0
10/09/2019
11.18
 390,780 11.22 11.27 11.18 0 20,000 -0.5
09/09/2019
11.22
 414,270 11.31 11.31 11.22 0 3,980 -0.1
06/09/2019
11.31
 321,960 11.31 11.33 11.27 0 0 0
05/09/2019
11.31
 433,120 11.31 11.39 11.27 0 0 0
04/09/2019
11.31
 1,049,400 11.25 11.35 11.18 210,880 20,000 5.0
03/09/2019
11.25
 555,870 11.29 11.31 11.18 0 10,000 -0.3
30/08/2019
11.29
 1,082,070 11.22 11.29 11.12 3,980 196,780 -5.0
29/08/2019
11.22
 609,850 11.18 11.22 11.10 0 45,000 -1.2
28/08/2019
11.18
 439,180 11.14 11.22 11.12 13,400 25,000 -0.3
27/08/2019
11.14
 851,750 11.14 11.29 11.14 0 0 0
26/08/2019
11.14
 906,190 11.20 11.22 11.07 0 20,040 -0.5
23/08/2019
11.20
 731,770 11.27 11.31 11.20 3,000 11,730 -0.2
22/08/2019
11.27
 818,660 11.27 11.37 11.22 2,000 2,000 -0.0
21/08/2019
11.27
 850,170 11.20 11.31 11.16 0 1,000 -0.0
20/08/2019
11.20
 869,690 11.27 11.31 11.20 0 24,670 -0.6
19/08/2019
11.27
 846,030 11.12 11.27 11.01 0 0 0
16/08/2019
11.12
 649,780 11.14 11.18 11.05 0 0 0
15/08/2019
11.14
 1,105,340 11.27 11.27 10.90 0 0 0
14/08/2019
11.27
 723,940 11.33 11.46 11.27 0 30,030 -0.8
13/08/2019
11.33
 641,210 11.44 11.44 11.27 0 2,520 -0.1
12/08/2019
11.44
 770,400 11.44 11.50 11.39 0 10,000 -0.3
09/08/2019
11.44
 925,930 11.44 11.52 11.39 0 0 0
08/08/2019
11.44
 1,082,760 11.31 11.46 11.27 139,090 230 3.7
07/08/2019
11.31
 603,770 11.31 11.39 11.25 0 17,840 -0.5
06/08/2019
11.31
 847,830 11.42 11.42 11.18 0 70 -0.0
05/08/2019
11.42
 947,930 11.61 11.65 11.42 0 36,940 -1.0
02/08/2019
11.61
 850,360 11.65 11.65 11.54 800 0 0.0
01/08/2019
11.65
 2,735,770 11.35 11.67 11.35 59,000 40,000 0.5
31/07/2019
11.35
 653,800 11.31 11.35 11.25 0 16,480 -0.4
30/07/2019
11.31
 957,310 11.35 11.46 11.31 54,120 0 1.4
29/07/2019
11.35
 1,278,240 11.29 11.37 11.27 189,200 0 5.0
26/07/2019
11.29
 500,840 11.29 11.33 11.27 5,460 0 0.1
25/07/2019
11.29
 2,905,980 11.22 11.33 11.18 1,000 59,280 -1.5
24/07/2019
11.22
 493,420 11.22 11.31 11.18 3,000 0 0.1
23/07/2019
11.22
 937,040 11.10 11.22 11.10 171,010 29,210 3.7
22/07/2019
11.10
 600,150 11.20 11.25 11.10 0 46,880 -1.2
19/07/2019
11.20
 1,046,700 11.10 11.27 11.10 0 38,060 -1.0
18/07/2019
11.10
 467,640 11.14 11.18 10.99 14,900 60,480 -1.2
17/07/2019
11.14
 782,490 11.10 11.22 11.10 100,010 0 2.6
16/07/2019
11.10
 772,680 11.22 11.31 11.10 800 32,000 -0.8
15/07/2019
11.22
 1,206,250 11.25 11.31 11.10 11,300 0 0.3
12/07/2019
11.25
 735,520 11.44 11.48 11.25 450 0 0.0
11/07/2019
11.44
 1,363,020 11.35 11.52 11.31 20,570 0 0.6
10/07/2019
11.35
 844,850 11.27 11.37 11.25 149,750 0 4.0
09/07/2019
11.27
 710,770 11.22 11.29 11.16 7,000 0 0.2
08/07/2019
11.22
 655,310 11.33 11.33 11.18 800 4,500 -0.1
05/07/2019
11.33
 2,055,200 11.16 11.39 11.16 13,600 0 0.4
04/07/2019
11.16
 635,090 11.16 11.22 11.10 1,802,180 0 43.9
03/07/2019
11.16
 595,630 11.14 11.18 11.07 8,050 0 0.2
02/07/2019
11.14
 659,120 11.16 11.18 11.07 14,500 3,671,550 -102.2
01/07/2019
11.16
 597,060 11.14 11.18 11.10 15,030 1,797,680 -49.1
28/06/2019
11.14
 1,164,330 10.99 11.14 10.90 0 4,840 -0.1
27/06/2019
10.99
 846,600 10.90 11.01 10.90 0 0 0
26/06/2019
10.90
 646,610 10.99 11.01 10.90 23,020 81,000 -1.5
25/06/2019
10.99
 722,340 11.03 11.10 10.93 1,700 2,420 -0.0
24/06/2019
11.03
 1,091,830 10.90 11.14 10.93 15,000 2,740 0.3
21/06/2019
10.90
 632,270 11.14 11.16 10.90 110,800 45,450 1.7
20/06/2019
11.14
 2,303,940 10.75 11.14 10.75 180,000 6,000 4.4
19/06/2019
10.75
 735,630 10.63 10.75 10.63 6,500 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |