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)
04/04/2018
11.67
 1,357,920 11.67 11.74 11.61 0 19,000 -0.8
03/04/2018
11.67
 1,020,060 11.65 11.77 11.59 250,870 232,870 0.7
02/04/2018
11.65
 892,650 11.80 11.83 11.62 1,360 0 0.1
30/03/2018
11.80
 1,247,790 11.71 11.85 11.68 0 4,000 -0.2
29/03/2018
11.71
 1,957,600 11.49 11.71 11.46 14,630 0 0.6
28/03/2018
11.49
 1,591,140 11.44 11.54 11.42 0 1,800 -0.1
27/03/2018
11.44
 1,172,850 11.33 11.45 11.32 5,150 3,000 0.1
26/03/2018
11.33
 1,318,040 11.16 11.36 11.15 130,220 2,000 5.0
23/03/2018
11.16
 614,410 11.39 11.39 11.10 2,200 0 0.1
22/03/2018
11.39
 1,279,020 11.41 11.48 11.38 322,770 322,520 0.0
21/03/2018
11.41
 932,740 11.45 11.54 11.41 15,200 2,800 0.5
20/03/2018
11.45
 1,377,890 11.39 11.48 11.35 200 127,320 -5.0
19/03/2018
11.39
 1,467,420 11.36 11.42 11.19 135,480 234,720 -3.9
16/03/2018
11.36
 959,640 11.57 11.62 11.36 2,249,780 259,580 78.0
15/03/2018
11.57
 1,005,680 11.71 11.80 11.55 9,920 0 0.4
14/03/2018
11.71
 902,860 11.83 11.84 11.71 97,220 0 4.0
13/03/2018
11.83
 1,622,970 11.85 11.91 11.65 50 50,360 -2.0
12/03/2018
11.85
 2,479,570 11.42 12.00 11.42 10,108,550 0 374.3
09/03/2018
11.42
 1,502,250 11.42 11.62 11.42 276,460 0 11.0
08/03/2018
11.42
 2,831,470 11.12 11.57 11.12 228,460 0 8.9
07/03/2018
11.12
 1,267,340 11.28 11.38 11.12 73,140 1,500 2.8
06/03/2018
11.28
 1,484,180 11.05 11.33 11.05 58,190 0 2.2
05/03/2018
11.05
 1,985,710 10.80 11.25 11.05 54,100 11,870 1.6
02/03/2018
10.80
 1,361,600 10.52 10.86 10.48 2,000 0 0.1
01/03/2018
10.52
 2,544,410 10.26 10.64 10.15 0 0 0
28/02/2018
10.26
 1,176,060 10.52 10.55 10.26 0 0 0
27/02/2018
10.52
 982,470 10.54 10.61 10.50 350 5,000 -0.2
26/02/2018
10.54
 829,640 10.60 10.64 10.50 0 2,000 -0.1
23/02/2018
10.60
 1,027,620 10.55 10.63 10.54 0 2,000 -0.1
22/02/2018
10.55
 1,085,630 10.67 10.68 10.54 0 3,000 -0.1
21/02/2018
10.67
 941,510 10.70 10.70 10.54 920 10,000 -0.3
13/02/2018
10.70
 1,140,610 10.67 10.70 10.58 0 0 0
12/02/2018
10.67
 2,010,800 10.00 10.67 10.05 0 0 0
09/02/2018
10.00
 1,958,280 10.09 10.11 9.80 10,000 4,090 0.2
08/02/2018
10.09
 870,400 10.12 10.29 10.03 760 0 0.0
07/02/2018
10.12
 1,392,890 9.87 10.50 9.96 0 10,000 -0.4
06/02/2018
9.87
 885,590 10.61 10.61 9.87 4,000 250 0.1
05/02/2018
10.61
 1,394,110 11.19 11.19 10.61 0 270 -0.0
02/02/2018
11.19
 1,077,930 11.19 11.22 11.05 4,550 0 0.2
01/02/2018
11.19
 1,970,540 11.41 11.48 11.18 10,000 0 0.4
31/01/2018
11.41
 2,349,170 11.28 11.62 11.25 20,000 0 0.8
30/01/2018
11.28
 1,644,720 11.20 11.28 11.06 2,300 4,500 -0.1
29/01/2018
11.20
 1,336,790 11.20 11.23 11.13 1,000 0 0.0
26/01/2018
11.20
 1,807,090 11.05 11.22 11.03 7,200 1,300 0.2
25/01/2018
11.05
 2,359,010 10.80 11.15 10.78 686,560 0 26.1
22/01/2018
10.80
 886,340 10.81 10.90 10.74 0 1,000 -0.0
19/01/2018
10.81
 1,118,600 10.78 10.84 10.65 800 0 0.0
18/01/2018
10.78
 1,257,180 10.93 10.94 10.58 0 0 0
17/01/2018
10.93
 1,244,610 10.93 11.05 10.90 0 300 -0.0
16/01/2018
10.93
 1,755,320 11.19 11.19 10.93 0 0 0
15/01/2018
11.19
 1,446,000 11.19 11.31 11.07 2,000 0 0.1
12/01/2018
11.19
 1,883,870 11.19 11.25 11.00 0 610 -0.0
11/01/2018
11.19
 1,238,590 11.13 11.25 11.12 0 0 0
10/01/2018
11.13
 2,061,120 10.70 11.13 10.70 0 0 0
09/01/2018
10.70
 898,400 10.73 10.76 10.67 0 0 0
08/01/2018
10.73
 1,285,990 10.78 10.78 10.65 0 3,730 -0.1
05/01/2018
10.78
 1,729,650 10.55 10.84 10.55 4,000 12,500 -0.3
04/01/2018
10.55
 1,317,750 10.55 10.58 10.50 3,450 0 0.1
03/01/2018
10.55
 1,701,600 10.47 10.65 10.47 7,000 0 0.3
02/01/2018
10.47
 1,369,080 10.32 10.47 10.32 5,500 0 0.2
29/12/2017
10.32
 1,304,610 10.32 10.39 10.29 730 0 0.0
28/12/2017
10.32
 1,491,710 10.26 10.39 10.24 19,000 0 0.7
27/12/2017
10.26
 1,224,800 10.21 10.26 10.12 0 0 0
26/12/2017
10.21
 1,195,120 10.15 10.21 10.12 0 0 0
25/12/2017
10.15
 1,530,910 10.02 10.22 10.00 2,000 3,000 -0.0
22/12/2017
10.02
 923,850 9.98 10.02 9.95 0 0 0
21/12/2017
9.98
 1,054,840 9.89 9.99 9.87 0 200 -0.0
20/12/2017
9.89
 922,840 9.89 9.92 9.85 0 50,000 -1.7
19/12/2017
9.89
 995,640 9.92 9.96 9.82 610 200 0.0
18/12/2017
9.92
 1,082,400 9.74 9.95 9.74 0 0 0
15/12/2017
9.74
 880,320 9.72 9.74 9.69 0 6,000 -0.2
14/12/2017
9.72
 957,080 9.69 9.72 9.64 0 7,000 -0.2
13/12/2017
9.69
 996,050 9.69 9.73 9.63 0 0 0
12/12/2017
9.69
 1,752,740 9.69 9.70 9.40 0 23,920 -0.8
11/12/2017
9.69
 1,615,630 9.90 9.90 9.69 0 20,900 -0.7
08/12/2017
9.90
 1,005,650 9.86 9.92 9.82 0 14,000 -0.5
07/12/2017
9.86
 1,055,660 9.92 9.95 9.86 220 400 -0.0
06/12/2017
9.92
 944,980 9.90 9.93 9.86 0 0 0
05/12/2017
9.90
 989,330 9.93 10.03 9.83 0 0 0
04/12/2017
9.93
 1,744,840 10.32 10.34 9.87 0 86,100 -3.0
01/12/2017
10.32
 1,474,510 10.29 10.35 10.19 63,000 40,000 0.8
30/11/2017
10.29
 1,216,880 10.35 10.39 10.29 1,000 0 0.0
29/11/2017
10.35
 1,623,830 10.48 10.52 10.31 510 2,000 -0.1
28/11/2017
10.48
 1,445,450 10.51 10.52 10.39 15,130 2,000 0.5
27/11/2017
10.51
 1,942,820 10.38 10.55 10.47 21,130 6,000 0.5
24/11/2017
10.38
 3,069,650 9.87 10.38 9.89 44,000 73,350 -1.0
23/11/2017
9.87
 1,669,530 9.99 9.99 9.83 18,000 60,000 -1.4
22/11/2017
9.99
 1,355,410 10.00 10.03 9.93 10 10,960 -0.4
21/11/2017
10.00
 1,317,590 10.12 10.12 10.00 36,100 54,950 -0.6
20/11/2017
10.12
 1,944,510 9.92 10.12 9.85 122,220 0 4.2
17/11/2017
9.92
 1,560,330 9.95 10.00 9.85 15,260 0 0.5
16/11/2017
9.95
 2,683,790 9.80 10.02 9.77 71,030 0 2.4
15/11/2017
9.80
 1,739,780 9.70 9.80 9.69 330 100 0.0
14/11/2017
9.70
 2,496,910 9.43 9.70 9.41 1,360 100 0.0
13/11/2017
9.43
 1,290,900 9.51 9.53 9.43 2,550 0 0.1
10/11/2017
9.51
 1,563,470 9.48 9.54 9.40 2,020 100 0.1
09/11/2017
9.48
 1,827,160 9.43 9.56 9.37 22,730 0 0.7
08/11/2017
9.43
 1,380,290 9.38 9.43 9.34 4,000 0 0.1
07/11/2017
9.38
 1,804,960 9.15 9.38 9.14 342,440 0 11.0
06/11/2017
9.15
 1,127,700 9.15 9.19 9.14 10 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |