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)
03/11/2017
9.15
 1,321,700 9.09 9.17 9.08 145,540 0 4.6
02/11/2017
9.09
 1,001,050 9.14 9.17 9.08 121,740 0 3.8
01/11/2017
9.14
 1,022,710 9.14 9.17 9.09 0 0 0
31/10/2017
9.14
 1,061,330 9.19 9.19 9.14 1,630 6,910 -0.2
30/10/2017
9.19
 1,143,110 9.28 9.31 9.17 2,440 20,000 -0.6
27/10/2017
9.28
 1,415,330 9.25 9.31 9.19 11,100 0 0.4
26/10/2017
9.25
 806,260 9.30 9.30 9.19 0 0 0
25/10/2017
9.30
 916,260 9.28 9.34 9.25 0 0 0
24/10/2017
9.28
 1,110,080 9.17 9.28 9.11 647,820 0 20.6
23/10/2017
9.17
 988,510 9.22 9.22 9.15 10,710 0 0.3
20/10/2017
9.22
 1,416,840 9.27 9.32 9.17 120 0 0.0
19/10/2017
9.27
 1,724,000 9.15 9.27 9.09 22,600 0 0.7
18/10/2017
9.15
 1,733,590 9.05 9.19 9.02 2,300 0 0.1
17/10/2017
9.05
 844,510 9.02 9.05 8.99 8,180 6,860 0.0
16/10/2017
9.02
 1,291,560 9.11 9.11 8.99 3,150 1,000 0.1
13/10/2017
9.11
 1,187,180 9.11 9.21 9.08 1,500 0 0.0
12/10/2017
9.11
 812,040 9.15 9.17 9.11 16,910 0 0.5
11/10/2017
9.15
 1,464,760 9.15 9.18 9.06 10,050 0 0.3
10/10/2017
9.15
 1,852,320 8.96 9.22 8.96 0 180 -0.0
09/10/2017
8.96
 2,183,760 8.88 9.06 8.79 20 0 0.0
06/10/2017
8.88
 926,100 8.88 8.91 8.83 500 0 0.0
05/10/2017
8.88
 1,223,800 8.78 8.92 8.73 11,020 5,000 0.2
04/10/2017
8.78
 1,132,340 8.78 8.78 8.66 5,030 0 0.2
03/10/2017
8.78
 1,006,190 8.80 8.80 8.60 5,000 10,000 -0.1
02/10/2017
8.80
 686,470 8.82 8.83 8.79 1,000 0 0.0
29/09/2017
8.82
 1,343,710 8.79 8.83 8.76 10,000 0 0.3
28/09/2017
8.79
 1,773,920 8.92 8.98 8.76 26,000 0 0.8
27/09/2017
8.92
 1,271,360 8.88 8.96 8.83 18,160 0 0.6
26/09/2017
8.88
 1,843,830 8.69 8.93 8.69 44,010 500 1.3
25/09/2017
8.69
 1,430,590 8.80 8.82 8.69 20,000 0 0.6
22/09/2017
8.80
 1,551,860 8.80 8.91 8.67 0 1,000 -0.0
21/09/2017
8.80
 2,007,320 8.39 8.80 8.39 0 0 0
20/09/2017
8.39
 1,000,700 8.39 8.40 8.30 0 50 -0.0
19/09/2017
8.39
 1,266,220 8.53 8.53 8.39 0 0 0
18/09/2017
8.53
 1,049,710 8.50 8.56 8.46 0 0 0
15/09/2017
8.50
 1,251,030 8.47 8.50 8.36 0 0 0
14/09/2017
8.47
 1,335,520 8.44 8.53 8.36 50 0 0.0
13/09/2017
8.44
 1,671,590 8.24 8.44 8.20 0 34,000 -1.0
12/09/2017
8.24
 1,143,440 8.20 8.27 8.20 0 0 0
11/09/2017
8.20
 1,427,240 8.10 8.24 8.10 0 0 0
08/09/2017
8.10
 1,160,720 8.05 8.14 8.04 11,000 500 0.3
07/09/2017
8.05
 997,470 8.10 8.11 8.02 23,000 0 0.6
06/09/2017
8.10
 959,300 8.12 8.14 8.04 0 0 0
05/09/2017
8.12
 1,107,500 8.12 8.18 8.08 10 0 0.0
01/09/2017
8.12
 887,010 8.12 8.18 8.10 0 0 0
31/08/2017
8.12
 1,542,590 7.94 8.14 7.92 500 0 0.0
30/08/2017
7.94
 615,640 7.92 7.99 7.86 500 10,530 -0.3
29/08/2017
7.92
 815,510 7.92 7.98 7.86 30 11,690 -0.3
28/08/2017
7.92
 546,800 7.98 8.01 7.92 0 11,520 -0.3
25/08/2017
7.98
 637,980 7.95 8.01 7.92 0 0 0
24/08/2017
7.95
 654,450 7.91 7.98 7.88 10,500 0 0.3
23/08/2017
7.91
 215,960 7.88 7.92 7.86 0 9,500 -0.3
22/08/2017
7.88
 428,500 7.95 7.98 7.88 0 44,000 -1.2
21/08/2017
7.95
 456,450 8.02 8.02 7.95 3,170 0 0.1
18/08/2017
8.02
 831,850 8.01 8.02 7.89 18,000 0 0.5
17/08/2017
8.01
 598,170 7.97 8.01 7.91 0 0 0
16/08/2017
7.97
 693,980 7.99 8.02 7.92 1,000 0 0.0
15/08/2017
7.99
 562,570 8.01 8.04 7.97 0 0 0
14/08/2017
8.01
 1,467,170 7.75 8.12 7.92 0 0 0
11/08/2017
7.75
 854,590 7.62 7.82 7.52 0 0 0
10/08/2017
7.62
 2,211,100 8.18 8.18 7.62 6,240 102,780 -2.7
09/08/2017
8.18
 787,950 8.27 8.27 8.10 0 0 0
08/08/2017
8.27
 918,220 8.39 8.47 8.24 16,500 0 0.5
07/08/2017
8.39
 1,360,430 8.36 8.53 8.27 55,110 0 1.6
04/08/2017
8.36
 1,891,390 8.15 8.36 8.15 95,000 0 2.7
03/08/2017
8.15
 1,264,710 8.04 8.27 7.97 5,440 180 0.1
02/08/2017
8.04
 773,130 8.07 8.07 7.86 0 0 0
01/08/2017
8.07
 1,027,440 7.94 8.18 7.91 0 0 0
31/07/2017
7.94
 531,130 7.97 7.97 7.86 0 110 -0.0
28/07/2017
7.97
 612,470 7.99 8.01 7.94 0 4,000 -0.1
27/07/2017
7.99
 924,460 7.95 8.01 7.92 0 56,700 -1.6
26/07/2017
7.95
 1,131,090 7.84 7.95 7.81 0 72,000 -2.0
25/07/2017
7.84
 775,830 7.66 7.84 7.63 0 0 0
24/07/2017
7.66
 416,360 7.72 7.73 7.65 0 2,000 -0.1
21/07/2017
7.72
 884,000 7.63 7.81 7.66 0 0 0
20/07/2017
7.63
 656,720 7.60 7.66 7.58 780 0 0.0
19/07/2017
7.60
 453,830 7.59 7.66 7.58 0 38,600 -1.0
18/07/2017
7.59
 516,910 7.60 7.63 7.46 0 0 0
17/07/2017
7.60
 486,580 7.69 7.69 7.55 0 13,000 -0.3
14/07/2017
7.69
 644,450 7.76 7.78 7.66 5,000 31,000 -0.7
13/07/2017
7.76
 673,650 7.75 7.84 7.75 0 20,000 -0.5
12/07/2017
7.75
 526,180 7.63 7.81 7.63 0 26,000 -0.7
11/07/2017
7.63
 1,165,000 7.86 7.89 7.37 4,000 55,830 -1.4
10/07/2017
7.86
 933,330 8.12 8.15 7.86 0 11,160 -0.3
07/07/2017
8.12
 849,730 8.14 8.30 8.10 0 130 -0.0
06/07/2017
8.14
 595,190 8.12 8.15 8.07 0 0 0
05/07/2017
8.12
 766,260 8.11 8.18 8.07 0 5,500 -0.2
04/07/2017
8.11
 796,270 8.24 8.25 8.11 500 9,560 -0.3
03/07/2017
8.24
 1,013,580 8.07 8.33 7.99 28,640 0 0.8
30/06/2017
8.07
 890,860 8.01 8.11 7.95 8,100 0 0.2
29/06/2017
8.01
 649,510 7.95 8.01 7.86 0 0 0
28/06/2017
7.95
 725,020 7.82 7.97 7.66 550 10,000 -0.3
27/06/2017
7.82
 874,780 7.98 8.07 7.78 10,500 70,000 -1.6
26/06/2017
7.98
 1,049,490 8.11 8.12 7.78 0 102,620 -2.8
23/06/2017
8.11
 854,380 8.10 8.15 7.99 4,630 0 0.1
22/06/2017
8.10
 1,362,680 7.71 8.15 7.71 0 2,000 -0.1
21/06/2017
7.71
 1,241,930 7.47 7.71 7.43 9,560 3,100 0.2
20/06/2017
7.47
 590,950 7.46 7.55 7.46 0 21,350 -0.6
19/06/2017
7.46
 678,960 7.43 7.60 7.32 37,000 5,900 0.8
16/06/2017
7.43
 562,270 7.46 7.49 7.29 1,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |