CTCP Phát triển Bất động sản Phát Đạt (pdr)

18.85
0.25
(1.34%)
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)
17/01/2019
8.88
 394,500 8.92 8.92 8.67 0 2,020 -0.1
16/01/2019
8.92
 448,210 8.92 8.95 8.73 0 0 0
15/01/2019
8.92
 459,160 8.90 8.97 8.76 12,120 0 0.3
14/01/2019
8.90
 421,970 8.99 9.02 8.83 0 0 0
11/01/2019
8.99
 632,740 9.02 9.02 8.78 0 0 0
10/01/2019
9.02
 587,780 8.71 9.02 8.55 0 0 0
09/01/2019
8.71
 492,820 8.71 8.83 8.66 0 2,240 -0.1
08/01/2019
8.71
 291,750 8.71 8.76 8.59 0 12,470 -0.3
07/01/2019
8.71
 661,440 8.76 8.85 8.67 0 4,750 -0.1
04/01/2019
8.76
 511,650 8.71 8.81 8.55 0 0 0
03/01/2019
8.71
 555,930 8.78 8.78 8.57 0 0 0
02/01/2019
8.78
 635,920 8.85 8.88 8.71 0 2,110 -0.1
28/12/2018
8.85
 654,880 8.85 8.87 8.73 0 0 0
27/12/2018
8.85
 689,510 8.88 8.99 8.78 100 0 0.0
26/12/2018
8.88
 684,580 8.88 8.99 8.81 0 0 0
25/12/2018
8.88
 864,130 9.06 9.06 8.67 0 1,980 -0.1
24/12/2018
9.06
 716,970 9.11 9.16 8.95 0 0 0
21/12/2018
9.11
 621,630 9.11 9.16 8.93 33,170 1,530 0.8
20/12/2018
9.11
 826,570 9.02 9.19 8.99 0 1,980 -0.1
19/12/2018
9.02
 789,110 9.06 9.16 8.88 0 1,890 -0.0
18/12/2018
9.06
 733,220 9.32 9.32 8.95 0 2,810 -0.1
17/12/2018
9.32
 690,420 9.54 9.54 9.32 4,000 0 0.1
14/12/2018
9.54
 534,950 9.58 9.61 9.47 0 0 0
13/12/2018
9.58
 1,203,720 9.44 9.58 9.40 0 13,980 -0.4
12/12/2018
9.44
 566,490 9.44 9.47 9.37 0 1,800 -0.0
11/12/2018
9.44
 555,110 9.42 9.51 9.37 0 0 0
10/12/2018
9.42
 739,930 9.51 9.54 9.30 0 3,480 -0.1
07/12/2018
9.51
 903,570 9.44 9.61 9.44 0 18,000 -0.5
06/12/2018
9.44
 949,700 9.54 9.61 9.35 12,830 35,500 -0.6
05/12/2018
9.54
 1,499,210 9.16 9.54 9.04 0 100 -0.0
04/12/2018
9.16
 684,830 9.19 9.19 9.04 0 1,890 -0.0
03/12/2018
9.19
 833,130 9.19 9.30 9.02 53,000 5,570 1.2
30/11/2018
9.19
 746,960 9.19 9.23 9.02 0 1,890 -0.0
29/11/2018
9.19
 544,480 9.23 9.28 9.02 0 1,890 -0.1
28/11/2018
9.23
 580,320 9.19 9.23 8.99 0 1,890 -0.0
27/11/2018
9.19
 655,060 9.18 9.21 9.16 0 1,500 -0.0
26/11/2018
9.18
 687,480 9.14 9.18 9.11 40 0 0
23/11/2018
9.14
 1,107,060 9.19 9.21 9.11 0 0 0
22/11/2018
9.19
 890,190 9.23 9.28 9.13 0 4,130 -0.1
21/11/2018
9.23
 992,420 9.23 9.23 9.14 0 100 -0.0
20/11/2018
9.23
 1,234,780 9.16 9.23 9.11 0 4,980 -0.1
19/11/2018
9.16
 1,182,820 9.14 9.19 9.07 0 6,020 -0.2
16/11/2018
9.14
 1,028,920 9.16 9.16 9.09 0 16,190 -0.4
15/11/2018
9.16
 1,290,160 9.07 9.16 9.04 0 0 0
14/11/2018
9.07
 1,186,930 9.06 9.09 9.02 3,310 10,000 -0.2
13/11/2018
9.06
 1,076,640 9.19 9.19 9.04 800 15,000 -0.4
12/11/2018
9.19
 1,396,160 9.19 9.19 9.09 0 30,000 -0.8
09/11/2018
9.19
 1,209,440 9.25 9.25 9.16 0 10,440 -0.3
08/11/2018
9.25
 1,530,620 9.26 9.33 9.21 0 0 0
07/11/2018
9.26
 940,630 9.30 9.30 9.18 0 0 0
06/11/2018
9.30
 1,114,630 9.30 9.35 9.21 0 0 0
05/11/2018
9.30
 1,335,870 9.33 9.33 9.18 0 0 0
02/11/2018
9.33
 2,268,040 9.16 9.37 9.14 0 34,840 -0.9
01/11/2018
9.16
 1,121,660 9.16 9.21 9.11 0 16,460 -0.4
31/10/2018
9.16
 1,282,310 9.02 9.16 9.02 0 23,510 -0.6
30/10/2018
9.02
 1,327,200 9.02 9.06 8.93 0 128,900 -3.3
29/10/2018
9.02
 1,435,440 9.32 9.32 9.02 0 179,630 -4.7
26/10/2018
9.32
 1,112,150 9.32 9.39 9.23 0 19,450 -0.5
25/10/2018
9.32
 1,636,820 9.13 9.32 8.92 10,440 16,230 -0.2
24/10/2018
9.13
 1,392,330 9.18 9.19 9.09 0 0 0
23/10/2018
9.18
 912,350 9.18 9.18 8.95 0 0 0
22/10/2018
9.18
 1,030,780 9.19 9.19 9.00 1,650 372,740 -9.7
19/10/2018
9.19
 1,249,600 9.16 9.19 9.06 0 18,630 -0.5
18/10/2018
9.16
 1,151,940 9.21 9.26 9.13 0 0 0
17/10/2018
9.21
 1,442,480 9.18 9.30 9.18 0 1,890 -0.1
16/10/2018
9.18
 1,664,220 9.04 9.21 9.04 0 13,900 -0.4
15/10/2018
9.04
 900,940 9.04 9.07 8.88 1,350 19,820 -0.5
12/10/2018
9.04
 1,423,680 8.85 9.13 8.80 40,190 0 1.0
11/10/2018
8.85
 1,268,670 9.26 9.26 8.83 23,560 330 0.6
10/10/2018
9.26
 1,106,340 9.28 9.40 9.23 43,650 18,830 0.7
09/10/2018
9.28
 1,508,700 9.13 9.35 9.11 11,100 1,000 0.3
08/10/2018
9.13
 1,410,750 9.19 9.25 9.09 5,500 0 0.1
05/10/2018
9.19
 996,560 9.37 9.40 9.19 6,000 103,800 -2.6
04/10/2018
9.37
 1,343,660 9.49 9.49 9.26 34,040 443,070 -11.0
03/10/2018
9.49
 1,546,640 9.44 9.51 9.37 2,600 1,810 0.0
02/10/2018
9.44
 1,442,480 9.45 9.54 9.33 0 35,720 -1.0
01/10/2018
9.45
 1,690,610 9.54 9.68 9.45 0 53,300 -1.5
28/09/2018
9.54
 2,121,470 9.16 9.56 9.13 0 7,130 -0.2
27/09/2018
9.16
 1,717,010 9.19 9.23 9.09 0 1,790 -0.0
26/09/2018
9.19
 2,004,350 9.13 9.37 9.02 100 22,940 -0.6
25/09/2018
9.13
 1,802,250 9.19 9.23 9.11 12,100 0 0.3
24/09/2018
9.19
 1,701,190 9.09 9.30 9.13 800 6,810 -0.2
21/09/2018
9.09
 1,573,450 8.87 9.26 8.85 19,950 595,390 -15.1
20/09/2018
8.87
 592,880 8.81 8.87 8.80 0 2,300 -0.1
19/09/2018
8.81
 825,510 8.74 8.90 8.76 900 6,300 -0.1
18/09/2018
8.74
 1,859,240 8.88 8.88 8.64 4,000 571,490 -14.2
17/09/2018
8.88
 937,330 8.92 8.93 8.83 16,320 2,780 0.3
14/09/2018
8.92
 857,690 8.92 8.95 8.85 0 2,400 -0.1
13/09/2018
8.92
 956,060 8.88 8.97 8.80 500 2,360 -0.0
12/09/2018
8.88
 856,540 9.02 9.07 8.81 19,500 53,130 -0.9
11/09/2018
9.02
 1,665,950 8.78 9.02 8.78 27,610 25,980 0.0
10/09/2018
8.78
 925,350 8.74 8.78 8.71 100 51,820 -1.3
07/09/2018
8.74
 1,050,500 8.64 8.85 8.64 1,510 2,450 -0.0
06/09/2018
8.64
 948,470 8.74 8.78 8.64 2,300 2,400 -0.0
05/09/2018
8.74
 749,290 8.83 8.85 8.74 42,900 2,400 1.0
04/09/2018
8.83
 1,167,430 8.85 8.87 8.78 540 2,360 -0.0
31/08/2018
8.85
 1,175,990 8.88 9.00 8.80 11,060 2,400 0.2
30/08/2018
8.88
 1,567,970 9.04 9.06 8.74 10,090 544,000 -13.6
29/08/2018
9.04
 805,090 9.16 9.19 9.02 1,200 9,090 -0.2
28/08/2018
9.16
 968,640 9.09 9.16 8.99 10,000 3,310 0.2

Chính sách bảo mật | Điều khoản sử dụng |