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)
15/06/2017
7.46
 576,630 7.55 7.58 7.42 820 0 0.0
14/06/2017
7.55
 483,770 7.50 7.60 7.46 0 0 0
13/06/2017
7.50
 1,294,510 7.13 7.52 7.14 36,030 0 0.9
12/06/2017
7.13
 568,360 7.04 7.19 7.03 31,000 0 0.8
09/06/2017
7.04
 363,300 7.10 7.10 7.01 100 12,640 -0.3
08/06/2017
7.10
 473,530 7.11 7.11 7.00 0 0 0
07/06/2017
7.11
 628,420 7.07 7.20 7.01 4,680 0 0.1
06/06/2017
7.07
 702,540 6.97 7.11 6.97 0 0 0
05/06/2017
6.97
 808,030 6.82 7.01 6.81 9,000 1,000 0.2
02/06/2017
6.82
 815,630 6.82 6.88 6.79 0 23,000 -0.5
01/06/2017
6.82
 527,250 6.78 6.85 6.77 0 23,550 -0.6
31/05/2017
6.78
 741,630 6.92 6.92 6.78 0 0 0
30/05/2017
6.92
 654,050 7.03 7.03 6.88 0 0 0
29/05/2017
7.03
 367,730 7.08 7.08 6.97 0 0 0
26/05/2017
7.08
 854,980 6.79 7.08 6.79 0 0 0
25/05/2017
6.79
 257,240 6.77 6.82 6.65 0 26,630 -0.6
24/05/2017
6.77
 394,960 6.84 6.85 6.71 0 10,000 -0.2
23/05/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
23/05/2017
6.84
 379,240 6.78 7.11 6.77 0 26,480 -0.6
22/05/2017
6.78
 234,670 6.76 6.89 6.70 20,000 0 0.5
19/05/2017
6.76
 398,620 6.91 6.91 6.76 20,000 4,000 0.4
18/05/2017
6.91
 365,030 7.04 7.04 6.83 0 0 0
17/05/2017
7.04
 588,490 7.20 7.20 6.83 8,000 5,000 0.1
16/05/2017
7.20
 760,020 7.23 7.36 7.20 19,110 11,500 0.2
15/05/2017
7.23
 591,020 7.07 7.25 7.12 6,000 0 0.2
12/05/2017
7.07
 415,560 6.98 7.23 6.89 12,000 0 0.3
11/05/2017
6.98
 497,240 6.97 6.99 6.83 29,000 0 0.8
10/05/2017
6.97
 509,850 7.27 7.27 6.97 11,000 0 0.3
09/05/2017
7.27
 342,350 7.16 7.31 7.16 33,980 0 0.9
08/05/2017
7.16
 935,860 6.70 7.16 6.70 18,650 0 0.5
05/05/2017
6.70
 865,250 6.49 6.73 6.44 10,890 318,620 -7.7
04/05/2017
6.49
 476,460 6.49 6.70 6.36 3,010 166,290 -4.0
03/05/2017
6.49
 638,010 6.66 6.66 6.31 2,000 218,360 -5.4
28/04/2017
6.66
 475,570 6.73 6.83 6.66 1,000 118,240 -3.0
27/04/2017
6.73
 806,770 6.60 6.91 6.60 32,440 0 0.8
26/04/2017
6.60
 352,210 6.47 6.70 6.51 18,510 58,810 -1.0
25/04/2017
6.47
 452,610 6.28 6.47 6.18 12,000 0 0.3
24/04/2017
6.28
 197,800 6.31 6.33 6.10 0 0 0
21/04/2017
6.31
 525,940 6.15 6.31 6.05 0 210,000 -4.9
20/04/2017
6.15
 386,510 6.39 6.44 6.15 0 90,000 -2.1
19/04/2017
6.39
 1,036,140 6.52 6.62 6.32 0 240,000 -5.8
18/04/2017
6.52
 455,810 6.18 6.57 5.84 10 5,000 -0.1
17/04/2017
6.18
 350,350 6.51 6.78 6.18 0 0 0
14/04/2017
6.51
 859,470 6.73 6.78 6.27 0 10,000 -0.2
13/04/2017
6.73
 785,600 6.60 7.04 6.70 0 0 0
12/04/2017
6.60
 600,890 6.18 6.60 6.44 0 0 0
11/04/2017
6.18
 80,780 5.78 6.18 6.18 0 0 0
10/04/2017
5.78
 226,910 5.41 5.78 5.39 0 0 0
07/04/2017
5.41
 454,720 5.44 5.49 5.26 0 0 0
05/04/2017
5.44
 824,670 5.30 5.47 4.99 0 13,000 -0.3
04/04/2017
5.30
 1,493,910 4.95 5.30 4.99 10,000 0 0.2
03/04/2017
4.95
 154,170 4.64 4.95 4.78 0 0 0
31/03/2017
4.64
 1,343,460 4.34 4.64 4.42 0 5,000 -0.1
30/03/2017
4.34
 1,306,680 4.15 4.34 4.17 0 0 0
29/03/2017
4.15
 699,410 3.97 4.15 3.97 0 0 0
28/03/2017
3.97
 339,840 4.00 4.03 3.97 0 0 0
27/03/2017
4.00
 407,970 4.03 4.06 3.98 2,600 0 0.0
24/03/2017
4.03
 1,363,070 4.05 4.10 4.00 1,410 0 0.0
23/03/2017
4.05
 592,090 3.94 4.05 3.90 0 0 0
22/03/2017
3.94
 1,564,850 3.81 4.07 3.80 0 32,000 -0.5
21/03/2017
3.81
 648,530 3.84 3.84 3.76 0 0 0
20/03/2017
3.84
 858,140 3.72 3.92 3.73 11,000 0 0.2
17/03/2017
3.72
 2,269,200 3.55 3.79 3.56 236,550 3,484,520 -46.0
16/03/2017
3.55
 775,920 3.50 3.68 3.52 16,000 0 0.2
15/03/2017
3.50
 856,490 3.69 3.71 3.50 0 0 0
14/03/2017
3.69
 1,707,920 3.68 3.71 3.65 6,000 0 0.1
13/03/2017
3.68
 1,217,510 3.69 3.71 3.65 0 0 0
10/03/2017
3.69
 617,520 3.69 3.76 3.69 0 0 0
09/03/2017
3.69
 1,005,800 3.71 3.81 3.68 9,500 0 0.1
08/03/2017
3.71
 758,950 3.71 3.81 3.71 0 29,580 -0.4
07/03/2017
3.71
 970,830 3.72 3.77 3.47 10,000 0 0.1
06/03/2017
3.72
 1,081,020 3.76 3.76 3.71 0 0 0
03/03/2017
3.76
 880,000 3.69 3.76 3.71 0 0 0
02/03/2017
3.69
 527,360 3.75 3.75 3.69 7,620 0 0.1
01/03/2017
3.75
 2,419,420 3.76 3.76 3.72 0 15,990 -0.2
28/02/2017
3.76
 1,183,780 3.75 3.79 3.73 0 31,160 -0.4
27/02/2017
3.75
 622,860 3.81 3.81 3.75 0 58,180 -0.8
24/02/2017
3.81
 776,040 3.80 3.81 3.79 0 0 0
23/02/2017
3.80
 422,620 3.81 3.84 3.77 0 0 0
22/02/2017
3.81
 688,080 3.81 3.81 3.77 0 31,260 -0.5
21/02/2017
3.81
 784,940 3.88 3.90 3.81 0 0 0
20/02/2017
3.88
 1,059,020 3.69 3.92 3.63 0 10 -0.0
17/02/2017
3.69
 667,430 3.68 3.71 3.67 0 0 0
16/02/2017
3.68
 568,480 3.65 3.71 3.65 20,000 0 0.3
15/02/2017
3.65
 860,550 3.63 3.65 3.63 0 0 0
14/02/2017
3.63
 367,240 3.63 3.63 3.60 0 0 0
13/02/2017
3.63
 406,490 3.65 3.65 3.61 0 0 0
10/02/2017
3.65
 431,080 3.68 3.68 3.64 0 31,280 -0.4
09/02/2017
3.68
 512,570 3.65 3.68 3.63 0 0 0
08/02/2017
3.65
 783,410 3.63 3.65 3.60 0 0 0
07/02/2017
3.63
 544,990 3.57 3.63 3.55 0 0 0
06/02/2017
3.57
 284,800 3.60 3.60 3.57 0 0 0
03/02/2017
3.60
 289,420 3.63 3.64 3.57 0 31,290 -0.4
02/02/2017
3.63
 134,160 3.63 3.65 3.63 0 0 0
25/01/2017
3.63
 256,390 3.60 3.63 3.57 0 0 0
24/01/2017
3.60
 346,160 3.50 3.60 3.50 0 0 0
23/01/2017
3.50
 289,480 3.47 3.50 3.47 0 0 0
20/01/2017
3.47
 195,030 3.44 3.48 3.44 0 0 0
19/01/2017
3.44
 786,590 3.44 3.47 3.44 0 232,980 -3.2
18/01/2017
3.44
 669,010 3.44 3.44 3.43 0 0 0
17/01/2017
3.44
 320,250 3.44 3.44 3.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |