CTCP Phát triển Bất động sản Phát Đạt (pdr)

18.75
0.15
(0.81%)
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)
18/06/2019
10.63
 1,063,950 10.54 10.67 10.50 0 21,830 -0.5
17/06/2019
10.54
 560,560 10.54 10.58 10.46 0 0 0
14/06/2019
10.54
 826,140 10.54 10.67 10.54 0 0 0
13/06/2019
10.54
 832,360 10.58 10.58 10.39 0 1,230 -0.0
12/06/2019
10.58
 662,490 10.75 10.80 10.58 0 0 0
11/06/2019
10.75
 718,690 10.80 10.88 10.67 22,170 2,960 0.5
10/06/2019
10.80
 1,662,010 10.58 10.88 10.52 0 0 0
07/06/2019
10.58
 1,428,580 10.41 10.63 10.39 0 7,920 -0.2
06/06/2019
10.41
 518,690 10.41 10.46 10.35 14,000 0 0.3
05/06/2019
10.41
 1,107,770 10.24 10.46 10.26 0 0 0
04/06/2019
10.24
 662,810 10.24 10.33 10.20 17,620 0 0.4
03/06/2019
10.24
 773,300 10.33 10.39 10.24 0 0 0
31/05/2019
10.33
 716,840 10.52 10.54 10.33 0 0 0
30/05/2019
10.52
 823,350 10.46 10.54 10.43 0 0 0
29/05/2019
10.46
 908,970 10.54 10.56 10.43 0 0 0
28/05/2019
10.54
 610,630 10.54 10.58 10.43 23,220 9,730 0.3
27/05/2019
10.54
 695,110 10.54 10.61 10.48 500 0 0.0
24/05/2019
10.54
 831,420 10.61 10.65 10.41 1,920 29,310 -0.7
23/05/2019
10.61
 1,447,280 10.41 10.65 10.41 0 20 -0.0
22/05/2019
10.41
 905,320 10.37 10.41 10.35 3,949,680 39,600 88.3
21/05/2019
10.37
 881,900 10.41 10.50 10.37 4,010 10,550 -0.2
20/05/2019
10.41
 834,830 10.54 10.58 10.37 380 0 0.0
17/05/2019
10.54
 880,530 10.71 10.75 10.50 2,710 0 0.1
16/05/2019
10.71
 2,437,580 10.29 10.71 10.29 100,000 34,550 1.6
15/05/2019
10.29
 1,588,030 9.90 10.29 9.90 6,830 0 0.2
14/05/2019
9.90
 742,550 9.90 9.97 9.84 2,720 0 0.1
13/05/2019
9.90
 962,750 9.86 9.92 9.82 2,192,820 21,800 46.6
10/05/2019
9.86
 769,260 9.75 9.86 9.73 0 600 -0.0
09/05/2019
9.75
 500,700 9.75 9.82 9.73 0 0 0
08/05/2019
9.75
 438,880 9.75 9.75 9.67 0 50,000 -1.1
07/05/2019
9.75
 688,150 9.88 9.94 9.75 19,440 34,460 -0.3
06/05/2019
9.88
 643,030 10.01 10.01 9.73 0 2,000 -0.0
03/05/2019
10.01
 1,008,390 10.05 10.09 10.01 800 16,540 -0.4
02/05/2019
10.05
 812,760 10.03 10.05 9.94 5,800 24,320 -0.4
26/04/2019
10.03
 1,434,000 9.94 10.03 9.84 900 0 0.0
25/04/2019
9.94
 855,590 9.94 9.94 9.79 0 0 0
24/04/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/23 (Volume + 23%, Ratio=0.23)
24/04/2019
9.94
 1,131,420 9.68 9.94 9.69 2,000 0 0.0
23/04/2019
9.68
 1,289,910 9.65 9.72 9.61 30,000 0 0.8
22/04/2019
9.65
 692,070 9.78 9.82 9.54 100 0 0.0
19/04/2019
9.78
 364,160 9.85 9.96 9.77 0 0 0
18/04/2019
9.85
 860,710 9.99 10.03 9.77 30 0 0.0
17/04/2019
9.99
 821,700 9.99 10.10 9.94 0 0 0
16/04/2019
9.99
 651,390 10.06 10.06 9.91 0 2,340 -0.1
12/04/2019
10.06
 1,106,700 10.01 10.11 9.94 0 0 0
11/04/2019
10.01
 885,890 9.96 10.10 9.85 1,000 1,200 -0.0
10/04/2019
9.96
 641,170 10.06 10.06 9.87 15,000 0 0.4
09/04/2019
10.06
 931,200 10.27 10.29 10.03 700 0 0.0
08/04/2019
10.27
 2,152,880 9.94 10.27 9.94 90 0 0.0
05/04/2019
9.94
 892,480 9.89 9.96 9.87 2,000 0 0.1
04/04/2019
9.89
 803,890 9.99 10.03 9.85 3,010 340 0.1
03/04/2019
9.99
 1,377,140 9.89 10.03 9.87 0 29,500 -0.8
02/04/2019
9.89
 906,050 9.99 10.06 9.89 0 0 0
01/04/2019
9.99
 1,248,030 9.89 10.13 9.92 1,940 0 0.1
29/03/2019
9.89
 1,531,510 9.65 9.91 9.65 500 0 0.0
28/03/2019
9.65
 652,370 9.61 9.65 9.52 34,660 0 1.0
27/03/2019
9.61
 531,090 9.58 9.61 9.51 0 0 0
26/03/2019
9.58
 590,060 9.58 9.68 9.51 0 0 0
25/03/2019
9.58
 676,240 9.58 9.61 9.51 0 0 0
22/03/2019
9.58
 593,820 9.54 9.68 9.52 780 0 0.0
21/03/2019
9.54
 877,170 9.78 9.89 9.54 5,180 0 0.1
20/03/2019
9.78
 838,660 9.85 9.85 9.65 0 0 0
19/03/2019
9.85
 973,040 10.06 10.06 9.85 39,610 0 1.1
18/03/2019
10.06
 1,040,810 10.06 10.06 9.85 10 0 0.0
15/03/2019
10.06
 981,970 10.06 10.06 9.77 89,500 0 2.6
14/03/2019
10.06
 1,762,340 9.89 10.06 9.77 0 20,000 -0.6
13/03/2019
9.89
 1,546,810 9.78 9.89 9.72 0 15,010 -0.4
12/03/2019
9.78
 2,154,530 9.30 9.78 9.26 0 0 0
11/03/2019
9.30
 820,930 9.19 9.32 9.13 0 0 0
08/03/2019
9.19
 379,110 9.30 9.30 9.14 0 0 0
07/03/2019
9.30
 471,870 9.30 9.35 9.25 0 0 0
06/03/2019
9.30
 428,820 9.28 9.30 9.23 0 0 0
05/03/2019
9.28
 755,340 9.26 9.37 9.16 0 0 0
04/03/2019
9.26
 915,870 9.09 9.30 9.09 0 0 0
01/03/2019
9.09
 755,970 9.06 9.16 9.04 35,330 0 0.9
28/02/2019
9.06
 365,250 9.19 9.19 9.06 15,260 480 0.4
27/02/2019
9.19
 485,610 9.26 9.28 9.11 0 3,600 -0.1
26/02/2019
9.26
 559,640 9.30 9.32 9.16 800 0 0.0
25/02/2019
9.30
 821,140 9.23 9.30 9.18 0 0 0
22/02/2019
9.23
 560,690 9.21 9.28 9.19 0 0 0
21/02/2019
9.21
 726,710 9.21 9.30 9.18 27,960 0 0.7
20/02/2019
9.21
 605,000 9.23 9.25 9.16 7,530 0 0.2
19/02/2019
9.23
 675,680 9.30 9.33 9.19 36,890 0 1.0
18/02/2019
9.30
 680,910 9.30 9.37 9.19 30,030 60,000 -0.8
15/02/2019
9.30
 616,710 9.30 9.30 9.21 85,860 0 2.3
14/02/2019
9.30
 730,000 9.33 9.37 9.23 223,770 360 6.0
13/02/2019
9.33
 811,840 9.37 9.42 9.25 264,000 41,150 6.0
12/02/2019
9.37
 1,225,630 9.19 9.40 9.19 401,690 0 10.6
11/02/2019
9.19
 1,052,470 9.13 9.30 9.13 315,160 0 8.3
01/02/2019
9.13
 552,180 8.93 9.13 8.92 76,000 0 2.0
31/01/2019
8.93
 608,720 9.07 9.09 8.93 5,600 0 0.1
30/01/2019
9.07
 794,390 9.02 9.19 8.93 0 0 0
29/01/2019
9.02
 803,300 8.88 9.04 8.80 20,820 0 0.5
28/01/2019
8.88
 634,300 8.69 8.88 8.67 20,020 0 0.5
25/01/2019
8.69
 319,520 8.67 8.71 8.60 0 0 0
24/01/2019
8.67
 692,810 8.78 8.80 8.62 0 0 0
23/01/2019
8.78
 476,100 8.85 8.85 8.67 4,280 0 0.1
22/01/2019
8.85
 578,600 8.80 8.88 8.66 24,210 0 0.6
21/01/2019
8.80
 442,840 8.85 8.85 8.71 0 0 0
18/01/2019
8.85
 649,650 8.88 8.88 8.66 0 0 0
17/01/2019
8.88
 394,500 8.92 8.92 8.67 0 2,020 -0.1

Chính sách bảo mật | Điều khoản sử dụng |