CTCP Phát triển Bất động sản Phát Đạt (pdr)

18.80
0.40
(2.17%)
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
(2024-12-16) 		-3.10 -14.42% 133,916,000 977,355 15.5
18.05
21.60
18.40
2 tháng
(2024-11-15) 		-1.55 -7.77% 304,482,700 1,510,648 28.4
18.05
22.20
18.40
3 tháng
(2024-10-16) 		-1.30 -6.60% 469,737,600 5,697,517 118.0
18.05
22.20
18.40
6 tháng
(2024-07-18) 		-2.70 -12.80% 1,071,196,300 -1,126,283 9.5
17
23.15
18.40
12 tháng
(2024-01-22) 		-6.90 -27.26% 2,212,711,900 1,259,735 123.3
17
29.77
18.40
24 tháng
(2023-01-27) 		6.02 48.66% 5,036,353,400 18,806,903 631.2
9.12
29.77
18.40
36 tháng
(2022-02-07) 		-41.92 -69.50% 6,174,873,400 26,266,457 651.1
9.12
62.44
18.40
60 tháng
(2020-02-10) 		6.82 58.92% 7,493,949,440 22,639,902 1,054.0
9.12
65.62
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2024
21.60
 12,962,000 21.50 21.90 20.90 527,400 755,300 -4.9
22/08/2024
21.40
 13,257,600 21 21.55 20.70 1,955,900 842,000 23.7
21/08/2024
21
 17,402,900 20.70 21.55 20.65 1,814,700 1,829,400 -0.3
20/08/2024
20.45
 17,132,700 19.15 20.45 19.15 2,379,200 348,400 40.4
19/08/2024
19.15
 16,171,100 19.65 19.70 19.15 432,000 533,000 -1.9
16/08/2024
18.80
 18,149,400 17.80 18.80 17.50 1,000,800 967,700 0.8
15/08/2024
17.60
 7,535,100 17.85 17.85 17.25 31,000 301,500 -4.8
14/08/2024
17.90
 6,332,700 18.30 18.30 17.60 48,100 1,061,300 -18.2
13/08/2024
18.15
 14,505,700 17.50 18.30 17.25 1,096,700 285,100 14.5
12/08/2024
17.50
 3,807,500 17.60 17.65 17.20 46,800 514,200 -8.1
09/08/2024
17.70
 7,948,100 17.40 17.70 17.05 1,185,200 1,037,300 2.7
08/08/2024
17.30
 7,604,200 17.50 17.90 17 128,300 2,471,800 -40.8
07/08/2024
17.80
 7,026,100 17.70 17.80 17 805,700 2,434,800 -28.2
06/08/2024
17.50
 10,995,000 17.15 17.55 16.70 1,804,800 1,813,100 0.4
05/08/2024
17
 11,325,900 17.50 17.80 16.75 294,400 1,876,600 -27.0
02/08/2024
18
 8,200,500 17.35 18.20 16.95 1,858,000 1,685,900 2.7
01/08/2024
17.70
 9,689,600 19 19.10 17.70 265,300 1,614,500 -24.3
31/07/2024
19
 6,693,500 19.20 19.65 18.65 446,600 1,734,000 -24.6
30/07/2024
19
 7,647,900 19.55 19.70 18.50 50,600 2,149,500 -41.4
29/07/2024
19.55
 4,659,700 20 20.20 19.50 50,600 2,149,500 -41.4
26/07/2024
19.85
 2,774,400 20.05 20.05 19.70 59,100 303,200 -4.8
25/07/2024
20.05
 3,179,400 20 20.05 19.55 130,000 1,105,100 -19.3
24/07/2024
20.20
 7,767,300 19 20.35 18.90 824,700 102,300 13.8
23/07/2024
19.45
 3,855,300 20.15 20.40 19.45 263,300 805,800 -10.8
22/07/2024
20.10
 8,556,000 19.75 20.50 19.45 740,700 212,400 10.4
19/07/2024
20.25
 8,198,600 21.10 21.15 19.90 12,000 282,400 -5.5
18/07/2024
21.10
 5,662,900 21.10 21.30 20.50 507,200 424,500 1.7
17/07/2024
20.95
 13,713,000 22.45 22.65 20.85 589,400 1,528,500 -20.3
16/07/2024
22.40
 9,282,600 23.05 23.30 22.20 83,400 576,600 -11.3
15/07/2024
23.15
 2,248,700 23.50 23.50 23.15 7,700 33,200 -0.6
12/07/2024
23.35
 2,278,600 23.80 23.95 23.30 5,700 169,900 -3.9
11/07/2024
23.65
 5,994,300 23.20 24.35 23.20 494,300 552,100 -1.4
10/07/2024
23.10
 2,938,700 23.40 23.50 23.10 33,200 188,100 -3.6
09/07/2024
23.30
 3,987,700 23.05 23.45 23.05 1,002,600 530,600 11.0
08/07/2024
23.05
 5,883,000 23.80 23.90 23.05 19,100 441,900 -9.8
05/07/2024
23.75
 3,687,500 24.15 24.20 23.65 20,600 419,500 -9.5
04/07/2024
24.10
 1,993,900 24.25 24.40 23.95 14,800 25,000 -0.2
03/07/2024
24.25
 2,051,500 24.50 24.55 24.20 24,700 50,800 -0.6
02/07/2024
24.50
 3,152,300 24 24.50 23.95 161,400 80,900 2.0
01/07/2024
24
 1,966,400 23.80 24 23.60 82,800 182,800 -2.4
28/06/2024
23.70
 2,979,700 24.30 24.45 23.65 4,000 159,600 -3.7
27/06/2024
24.30
 4,818,700 24 24.70 23.75 262,200 120,900 3.4
26/06/2024
24
 2,609,600 24.25 24.35 23.95 25,600 161,300 -3.3
25/06/2024
24.20
 3,394,500 24.40 24.60 24.05 0 587,000 -14.2
24/06/2024
24.20
 8,041,700 24.20 24.90 24 491,000 99,400 9.5
21/06/2024
24.10
 6,964,500 24.45 24.45 24 902,800 2,501,200 -38.5
20/06/2024
24.45
 7,469,400 24.65 24.75 23.90 638,300 227,500 10.1
19/06/2024
24.55
 5,779,200 24.90 25.10 24.50 16,100 405,700 -9.6
18/06/2024
24.90
 5,173,700 25.20 25.30 24.90 13,300 513,800 -12.5
17/06/2024
25
 7,350,400 25.60 25.60 25 1,600 283,800 -7.1
14/06/2024
25.60
 7,668,600 26.30 26.35 25.60 214,700 472,700 -6.7
13/06/2024
26.30
 15,734,100 25.90 26.75 25.85 417,200 550,900 -3.6
12/06/2024
25.80
 4,382,700 25.30 25.85 25.30 318,000 49,200 6.9
11/06/2024
25.35
 5,432,900 25.80 25.80 25.20 4,500 143,100 -3.5
10/06/2024
25.50
 6,075,500 25.65 25.90 25.40 181,624 630,000 -11.5
07/06/2024
25.60
 3,629,000 25.80 25.95 25.55 20,400 78,719 -1.5
06/06/2024
25.75
 5,592,700 26.15 26.15 25.50 1,200 214,117 -5.5
05/06/2024
25.80
 8,705,800 26 26.40 25.70 158,300 192,300 -0.9
04/06/2024
25.80
 4,025,600 26.25 26.25 25.80 5,000 24,000 -0.5
03/06/2024
26
 11,504,600 25.50 26.50 25.35 477,200 84,900 10.3
31/05/2024
25.20
 4,466,100 25.25 25.50 25 707,700 181,400 13.3
30/05/2024
25
 9,693,600 25.10 25.25 24.65 138,200 134,000 0.1
29/05/2024
25.40
 6,922,600 25.65 25.85 25.35 5,100 118,000 -2.9
28/05/2024
25.60
 5,047,200 25.70 25.90 25.45 73,800 36,000 1.0
27/05/2024
25.45
 6,907,500 25.95 25.95 25.35 63,500 1,906,800 -47.0
24/05/2024
25.95
 14,939,300 26.15 26.55 25.25 126,700 671,600 -14.1
23/05/2024
26.55
 5,598,400 26.35 26.65 25.95 3,900 36,500 -0.8
22/05/2024
26.50
 17,283,900 25.70 26.85 25.55 1,881,500 352,800 40.3
21/05/2024
25.50
 7,972,300 25.75 25.80 25.30 19,500 284,500 -6.8
20/05/2024
25.80
 7,620,100 26.40 26.40 25.80 11,500 465,600 -11.8
17/05/2024
26.05
 7,259,700 25.90 26.20 25.60 37,900 22,581 0.4
16/05/2024
25.80
 7,912,800 25.75 26.05 25.60 572,100 25,800 14.1
15/05/2024
25.50
 6,024,800 25.10 25.60 25.10 138,900 82,300 1.4
14/05/2024
25.30
 4,274,100 25.50 25.60 25.05 16,800 29,300 -0.3
13/05/2024
25.50
 5,275,300 25.85 25.85 25.25 1,058,800 614,800 11.4
10/05/2024: Quyền mua cổ phiếu: 55/10 Giá: 10 (Volume + 18.18%, Ratio=0.18)
10/05/2024
25.20
 8,297,500 25 25.60 24.85 113,600 708,100 -15.0
09/05/2024
24.26
 11,540,800 24.84 24.94 24.21 51,900 751,500 -18.8
08/05/2024
24.53
 11,296,200 24.39 24.94 24.08 217,700 1,330,900 -30.1
07/05/2024
24.94
 8,053,300 25.39 25.39 24.75 1,105,900 803,200 8.4
06/05/2024
25.21
 8,630,000 24.66 25.25 24.39 1,916,700 445,100 40.8
03/05/2024
24.35
 12,100,000 23.94 24.80 23.85 3,527,900 411,500 84.4
02/05/2024
23.72
 4,686,900 24.12 24.21 23.40 371,600 653,200 -7.4
26/04/2024
23.90
 7,156,900 23.76 24.39 23.58 622,200 694,000 -2.0
25/04/2024
24.12
 5,093,200 24.17 24.35 23.94 519,600 876,000 -9.5
24/04/2024
24.44
 11,881,800 23.44 24.44 23.22 1,628,400 430,700 31.4
23/04/2024
22.86
 10,149,500 24.12 24.21 22.86 297,500 1,316,200 -26.8
22/04/2024
24.08
 7,561,000 24.17 24.35 23.67 124,700 313,400 -5.0
19/04/2024
23.67
 16,155,200 24.39 24.89 23.58 813,300 1,480,800 -18.4
17/04/2024
25.30
 11,289,400 26.38 26.43 25.30 165,800 661,100 -14.3
16/04/2024
26.34
 17,571,500 26.65 26.79 25.21 1,456,700 135,200 37.5
15/04/2024
26.88
 18,854,300 28.82 29.54 26.88 417,600 2,081,900 -53.9
12/04/2024
28.87
 9,125,600 28.77 29.14 28.64 98,400 2,008,200 -60.8
11/04/2024
28.55
 8,739,000 28.14 28.87 28.10 272,800 1,324,100 -33.1
10/04/2024
28.55
 7,672,900 29.09 29.27 28.50 189,300 2,034,800 -58.8
09/04/2024
29.09
 8,153,500 28.87 29.09 28.32 439,400 507,300 -2.1
08/04/2024
28.77
 7,193,700 28.91 29.18 28.64 106,900 416,100 -9.9
05/04/2024
29.09
 11,746,800 28.64 29.72 28.46 1,160,100 503,800 21.1
04/04/2024
29.36
 17,130,400 29.00 30.04 28.28 3,527,100 1,265,500 72.6
03/04/2024
29.14
 11,617,400 29.63 29.81 28.91 86,800 646,900 -18.3
02/04/2024
29.77
 11,960,800 29.63 30.27 29.27 627,800 2,258,500 -53.7

Chính sách bảo mật | Điều khoản sử dụng |