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
(2024-12-18) 		-2.75 -12.73% 132,352,500 1,259,755 23.7
18.05
21.60
18.85
2 tháng
(2024-11-18) 		-1.40 -6.91% 305,839,000 386,548 6.9
18.05
22.20
18.85
3 tháng
(2024-10-21) 		-1.75 -8.50% 451,043,200 5,577,317 116.6
18.05
22.20
18.85
6 tháng
(2024-07-22) 		-1.25 -6.22% 1,066,664,500 -1,772,983 -2.4
17
23.15
18.85
12 tháng
(2024-01-23) 		-6.27 -24.95% 2,211,752,600 429,535 107.8
17
29.77
18.85
24 tháng
(2023-01-30) 		6.47 52.30% 5,038,862,900 17,724,203 612.2
9.12
29.77
18.85
36 tháng
(2022-02-07) 		-41.47 -68.75% 6,184,203,100 25,432,057 635.4
9.12
62.44
18.85
60 tháng
(2020-02-13) 		7.20 61.87% 7,501,508,450 21,765,812 1,037.3
9.12
65.62
18.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2018
9.09
 868,680 9.16 9.19 9.04 8,090 0 0.2
24/08/2018
9.16
 852,100 9.23 9.26 9.07 7,000 2,360 0.1
23/08/2018
9.23
 1,537,740 9.02 9.33 8.95 0 27,860 -0.7
22/08/2018
9.02
 2,223,550 8.85 9.16 8.76 0 2,400 -0.1
21/08/2018
8.85
 1,087,010 8.76 8.90 8.74 17,000 2,400 0.4
20/08/2018
8.76
 914,860 8.85 8.88 8.73 0 12,070 -0.3
17/08/2018
8.85
 920,860 8.73 8.95 8.74 0 12,000 -0.3
16/08/2018
8.73
 1,362,480 8.95 8.95 8.73 10,000 12,000 -0.1
15/08/2018
8.95
 1,373,860 8.88 9.09 8.88 8,910 6,240 0.1
14/08/2018
8.88
 812,680 8.67 8.95 8.59 1,160 10,260 -0.2
13/08/2018
8.67
 850,110 8.67 8.69 8.60 0 2,400 -0.1
10/08/2018
8.67
 657,530 8.76 8.85 8.67 0 20,390 -0.5
09/08/2018
8.76
 457,580 8.81 8.83 8.55 10 76,350 -1.9
08/08/2018
8.81
 800,620 8.81 8.87 8.80 0 4,800 -0.1
07/08/2018
8.81
 1,002,980 8.74 8.81 8.67 0 2,400 -0.1
06/08/2018
8.74
 1,080,320 8.67 8.78 8.60 100 0 0.0
03/08/2018
8.67
 1,046,930 8.71 8.81 8.43 0 540,850 -13.4
02/08/2018
8.71
 732,370 9.06 9.06 8.71 0 0 0
01/08/2018
9.06
 610,750 9.16 9.16 8.97 11,130 0 0.3
31/07/2018
9.16
 951,820 9.13 9.23 9.02 32,290 0 0.8
30/07/2018
9.13
 823,720 9.09 9.18 9.06 0 0 0
27/07/2018
9.09
 1,920,590 8.73 9.09 8.66 17,090 26,870 -0.2
26/07/2018
8.73
 578,910 8.73 8.73 8.67 20,720 1,700 0.5
25/07/2018
8.73
 735,530 8.73 8.78 8.64 0 74,280 -1.9
24/07/2018
8.73
 600,520 8.99 8.99 8.71 9,800 168,200 -4.0
23/07/2018
8.99
 855,440 9.00 9.00 8.83 0 4,900 -0.1
20/07/2018
9.00
 851,630 9.00 9.00 8.85 4,900 1,000 0.1
19/07/2018
9.00
 696,330 9.02 9.07 8.90 10,300 72,470 -1.6
18/07/2018
9.02
 1,101,550 8.76 9.02 8.76 5,000 21,450 -0.4
17/07/2018
8.76
 1,695,900 8.81 8.81 8.66 0 21,450 -0.5
16/07/2018
8.81
 672,340 8.81 8.83 8.67 0 24,510 -0.6
13/07/2018
8.81
 814,960 8.74 8.83 8.71 1,500 0 0.0
12/07/2018
8.74
 824,060 8.66 8.83 8.66 0 0 0
11/07/2018
8.66
 852,870 8.85 8.85 8.40 0 140 -0.0
10/07/2018
8.85
 718,130 8.85 8.88 8.74 34,820 0 0.9
09/07/2018
8.85
 1,255,870 8.54 8.95 8.64 0 0 0
06/07/2018
8.54
 1,172,270 9.04 9.04 8.41 100 40,740 -1.0
05/07/2018
9.04
 287,550 9.72 9.72 9.04 18,350 0 0.5
04/07/2018
9.72
 582,630 9.85 9.94 9.51 18,270 8,560 0.3
03/07/2018
9.85
 637,890 10.58 10.62 9.85 3,180 35,840 -1.0
02/07/2018
10.58
 534,030 10.65 10.69 10.43 38,000 0 1.2
29/06/2018
10.65
 632,370 10.62 10.70 10.55 0 320 -0.0
28/06/2018
10.62
 613,870 10.69 10.74 10.51 0 0 0
27/06/2018
10.69
 856,270 10.83 10.88 10.69 0 0 0
26/06/2018
10.83
 596,790 10.86 10.88 10.74 0 0 0
25/06/2018
10.86
 3,412,800 10.86 10.93 10.83 1,000 7,530 -0.2
22/06/2018
10.86
 639,460 10.76 10.86 10.72 0 0 0
21/06/2018
10.76
 2,486,600 11.10 11.10 10.76 21,750 4,900 0.5
20/06/2018
11.10
 1,965,720 10.76 11.10 10.70 1,000 10 0.0
19/06/2018
10.76
 646,810 11.02 11.02 10.37 250 10,700 -0.3
18/06/2018
11.02
 952,620 11.07 11.10 10.89 0 3,990 -0.1
15/06/2018
11.07
 1,037,730 10.83 11.07 10.74 183,900 91,190 3.0
14/06/2018
10.83
 777,310 10.86 10.93 10.81 37,610 49,820 -0.4
13/06/2018
10.86
 576,580 10.89 10.98 10.77 40,970 60,000 -0.6
12/06/2018
10.89
 710,460 10.89 10.91 10.62 6,610 17,700 -0.3
11/06/2018
10.89
 598,440 11.03 11.05 10.89 6,620 24,880 -0.6
08/06/2018
11.03
 512,690 11.14 11.19 10.91 5,640 8,610 -0.1
07/06/2018
11.14
 517,980 11.21 11.21 10.93 21,290 23,420 -0.1
06/06/2018
11.21
 2,172,790 10.67 11.28 10.55 5,640 0 0.2
05/06/2018
10.67
 568,110 10.65 10.74 10.62 26,070 28,000 -0.1
04/06/2018
10.65
 865,960 10.51 10.65 10.37 9,940 88,660 -2.4
01/06/2018
10.51
 807,590 10.44 10.58 10.39 0 34,360 -1.0
31/05/2018
10.44
 1,448,660 10.39 10.50 10.34 14,210 15,760 -0.0
30/05/2018
10.39
 450,770 10.41 10.43 10.27 20,010 16,660 0.1
29/05/2018
10.41
 718,800 10.36 10.50 10.29 66,450 60 2.0
28/05/2018
10.36
 665,880 10.41 10.41 9.99 38,790 1,610 1.1
25/05/2018
10.41
 465,550 10.41 10.41 10.30 7,620 0 0.2
24/05/2018
10.41
 445,310 10.39 10.43 10.34 38,560 0 1.2
23/05/2018
10.39
 589,470 10.41 10.41 10.11 0 0 0
22/05/2018
10.41
 1,598,090 10.74 10.74 10.10 16,640 2,000 0.4
21/05/2018
10.74
 789,630 10.74 10.76 10.60 0 0 0
18/05/2018
10.74
 559,630 10.76 10.86 10.58 16,850 0 0.5
17/05/2018
10.76
 495,570 10.83 10.88 10.76 0 0 0
16/05/2018
10.83
 430,160 10.86 10.86 10.77 0 0 0
15/05/2018
10.86
 622,860 10.93 10.96 10.81 0 0 0
14/05/2018
10.93
 608,360 10.89 11.00 10.86 0 0 0
11/05/2018
10.89
 841,010 10.93 11.00 10.63 31,920 0 1.0
10/05/2018
10.93
 550,540 11.07 11.19 10.93 0 0 0
09/05/2018
11.07
 713,940 11.31 11.31 11.03 0 400 -0.0
08/05/2018
11.31
 792,250 11.31 11.35 11.14 161,810 161,810 0
07/05/2018
11.31
 724,570 11.10 11.31 11.00 0 0 0
04/05/2018
11.10
 524,940 11.00 11.14 10.88 0 2,000 -0.1
03/05/2018
11.00
 754,440 11.03 11.03 10.44 0 8,000 -0.2
02/05/2018
11.03
 520,530 11.52 11.57 11.03 0 12,820 -0.4
27/04/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
27/04/2018
11.52
 870,290 11.26 11.54 11.28 57,480 300 1.9
26/04/2018
11.26
 834,820 11.54 11.59 11.26 6,500 26,490 -0.8
24/04/2018
11.54
 926,810 11.54 11.65 11.36 6,490 3,000 0.1
23/04/2018
11.54
 1,606,770 12.00 12.12 11.48 5,100 37,390 -1.3
20/04/2018
12.00
 2,075,510 11.64 12.00 11.57 3,000 32,920 -1.2
19/04/2018
11.64
 1,109,120 11.85 11.85 11.55 15,320 38,090 -0.9
18/04/2018
11.85
 1,015,240 12.00 12.01 11.78 1,010 64,440 -2.6
17/04/2018
12.00
 1,342,150 11.57 12.00 11.51 11,330 0 0.5
16/04/2018
11.57
 1,228,890 11.36 11.57 11.16 4,600 0 0.2
13/04/2018
11.36
 886,380 11.74 11.81 11.33 0 0 0
12/04/2018
11.74
 945,890 11.80 11.80 11.52 10,800 2,540 0.3
11/04/2018
11.80
 1,033,050 12.14 12.14 11.80 2,000 60,160 -2.4
10/04/2018
12.14
 1,232,880 12.52 12.55 12.06 800 0 0.0
09/04/2018
12.52
 1,341,980 12.55 12.66 12.46 200 10,000 -0.4
06/04/2018
12.55
 3,173,110 11.74 12.55 11.77 17,900 3,000 0.6
05/04/2018
11.74
 1,393,790 11.67 11.74 11.64 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |