CTCP Phát triển Bất động sản Phát Đạt (pdr)

20
-0.50
(-2.44%)
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
(2024-10-15) 		0.75 3.73% 178,307,000 3,511,723 76.5
19.70
21.70
20.85
2 tháng
(2024-09-16) 		0.15 0.72% 368,829,900 5,927,374 128.5
19.70
23.15
20.85
3 tháng
(2024-08-16) 		2.05 10.90% 609,850,700 8,705,118 182.9
18.80
23.15
20.85
6 tháng
(2024-05-20) 		-4.95 -19.19% 1,036,778,200 -11,184,975 -218.9
17
26.55
20.85
12 tháng
(2023-11-20) 		-4.90 -19.02% 2,419,493,300 -7,614,847 -95.6
17
29.77
20.85
24 tháng
(2022-11-25) 		9.20 78.90% 5,382,255,200 19,975,581 584.2
9.12
29.77
20.85
36 tháng
(2021-11-30) 		-41.19 -66.39% 6,044,195,800 21,034,075 423.1
9.12
65.49
20.85
60 tháng
(2019-12-11) 		8.94 75.11% 7,214,952,580 13,846,440 845.2
9.12
65.62
20.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/09/2015
4.04
 4,159,980 4.06 4.11 4.01 0 94,220 -1.5
03/09/2015
4.06
 4,194,190 4.16 4.21 4.06 0 137,530 -2.2
01/09/2015
4.16
 3,579,260 4.06 4.24 3.99 0 102,970 -1.7
31/08/2015
4.06
 1,239,760 3.99 4.06 3.93 0 0 0
28/08/2015
3.99
 1,209,170 4.01 4.04 3.93 22,600 89,500 -1.0
27/08/2015
4.01
 1,169,330 4.04 4.11 3.86 0 224,490 -3.5
26/08/2015
4.04
 365,530 4.04 4.06 3.99 0 145,860 -2.3
25/08/2015
4.04
 2,605,660 4.11 4.11 4.01 0 90,510 -1.4
24/08/2015
4.11
 1,156,190 4.21 4.24 3.93 0 7,290 -0.1
21/08/2015
4.21
 102,460 4.31 4.31 4.19 0 83,090 -1.4
20/08/2015
4.31
 436,870 4.37 4.39 4.31 0 31,630 -0.5
19/08/2015
4.37
 113,960 4.52 4.52 4.37 0 19,600 -0.3
18/08/2015
4.52
 424,130 4.57 4.59 4.49 0 0 0
17/08/2015
4.57
 459,530 4.64 4.67 4.54 0 0 0
14/08/2015
4.64
 1,359,510 4.52 4.72 4.49 7,000 188,400 -3.3
13/08/2015
4.52
 1,280,670 4.54 4.57 4.49 0 0 0
12/08/2015
4.54
 1,068,950 4.54 4.57 4.49 0 0 0
11/08/2015
4.54
 179,400 4.64 4.67 4.47 0 0 0
10/08/2015
4.64
 240,290 4.70 4.72 4.64 3,000 0 0.1
07/08/2015
4.70
 748,820 4.70 4.75 4.67 73,240 0 1.4
06/08/2015
4.70
 733,300 4.75 4.77 4.67 68,000 0 1.3
05/08/2015
4.75
 758,860 4.75 4.80 4.70 0 0 0
04/08/2015
4.75
 739,240 4.75 4.75 4.64 0 0 0
03/08/2015
4.75
 1,054,770 4.77 4.80 4.59 200 0 0.0
31/07/2015
4.77
 3,080,740 4.75 4.80 4.44 0 0 0
30/07/2015
4.75
 817,700 4.72 4.77 4.59 3,000 0 0.1
29/07/2015
4.72
 1,478,880 5.05 5.05 4.72 0 0 0
28/07/2015
5.05
 3,676,180 5.23 5.36 4.87 0 0 0
27/07/2015
5.23
 2,595,080 4.90 5.23 4.87 1,000 0 0.0
24/07/2015
4.90
 1,806,860 4.70 4.90 4.67 200,000 0 3.8
23/07/2015
4.70
 1,444,190 4.75 4.75 4.62 247,900 0 4.5
22/07/2015
4.75
 2,907,950 4.47 4.75 4.44 525,000 0 9.6
21/07/2015
4.47
 1,172,480 4.37 4.52 4.31 220,480 0 3.9
20/07/2015
4.37
 781,490 4.29 4.39 4.21 259,520 100 4.4
17/07/2015
4.29
 513,660 4.26 4.31 4.24 0 0 0
16/07/2015
4.26
 249,150 4.26 4.26 4.21 3,000 0 0.1
15/07/2015
4.26
 434,990 4.34 4.34 4.24 3,000 0 0.1
14/07/2015
4.34
 592,340 4.29 4.39 4.29 5,000 0 0.1
13/07/2015
4.29
 497,420 4.24 4.34 4.21 0 0 0
10/07/2015: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/1 (Volume + 5%, Ratio=0.05)
Quyền mua cổ phiếu: 2/1 Giá: 10 (Volume + 50%, Ratio=0.50)
10/07/2015
4.24
 739,990 4.06 4.29 4.06 0 0 0
09/07/2015
4.06
 1,604,150 4.35 4.35 4.06 200 369,170 -7.6
08/07/2015
4.35
 1,583,130 4.20 4.43 4.33 0 0 0
07/07/2015
4.20
 2,211,820 3.94 4.20 3.96 0 0 0
06/07/2015
3.94
 1,261,380 3.92 4.00 3.92 0 0 0
03/07/2015
3.92
 1,917,710 3.92 3.98 3.90 100 0 0.0
02/07/2015
3.92
 944,040 3.90 3.96 3.90 0 0 0
01/07/2015
3.90
 1,695,640 3.90 3.96 3.88 0 0 0
30/06/2015
3.90
 1,094,940 3.92 3.96 3.90 0 0 0
29/06/2015
3.92
 642,350 3.94 3.98 3.92 0 0 0
26/06/2015
3.94
 962,290 3.96 4.00 3.94 0 0 0
25/06/2015
3.96
 697,020 3.96 4.00 3.94 0 15,300 -0.3
24/06/2015
3.96
 458,510 4.00 4.04 3.96 0 0 0
23/06/2015
4.00
 686,390 4.02 4.04 3.96 3,000 0 0.1
22/06/2015
4.02
 729,210 4.04 4.06 4.02 0 0 0
19/06/2015
4.04
 1,133,820 4.00 4.10 4.02 50 0 0.0
18/06/2015
4.00
 522,590 4.00 4.04 4.00 20 0 0.0
17/06/2015
4.00
 1,059,890 4.08 4.08 3.96 0 0 0
16/06/2015
4.08
 2,622,050 4.00 4.12 4.00 0 0 0
15/06/2015
4.00
 523,260 4.02 4.04 4.00 0 0 0
12/06/2015
4.02
 731,550 4.00 4.06 4.00 0 0 0
11/06/2015
4.00
 770,180 4.02 4.06 4.00 15,300 0 0.3
10/06/2015
4.02
 495,720 4.04 4.04 3.98 0 0 0
09/06/2015
4.04
 2,223,170 4.18 4.18 4.00 0 0 0
08/06/2015
4.18
 2,645,260 4.14 4.23 4.06 0 0 0
05/06/2015
4.14
 4,494,530 4.08 4.16 4.00 0 0 0
04/06/2015
4.08
 3,613,900 3.82 4.08 3.79 0 700 -0.0
03/06/2015
3.82
 748,300 3.77 3.84 3.73 0 0 0
02/06/2015
3.77
 944,120 3.73 3.79 3.71 0 0 0
01/06/2015
3.73
 756,320 3.71 3.77 3.73 0 0 0
29/05/2015
3.71
 813,350 3.73 3.75 3.71 0 70 -0.0
28/05/2015
3.73
 1,384,780 3.73 3.79 3.71 0 0 0
27/05/2015
3.73
 1,065,320 3.73 3.75 3.69 0 0 0
26/05/2015
3.73
 3,076,450 3.71 3.82 3.69 0 0 0
25/05/2015
3.71
 1,029,210 3.82 3.84 3.71 0 0 0
22/05/2015
3.82
 1,336,850 3.88 3.92 3.79 0 0 0
21/05/2015
3.88
 324,080 3.86 3.88 3.84 0 0 0
20/05/2015
3.86
 1,082,220 3.92 4.00 3.86 0 0 0
19/05/2015
3.92
 2,207,340 3.79 3.94 3.79 0 0 0
18/05/2015
3.79
 490,740 3.82 3.82 3.77 0 0 0
15/05/2015
3.82
 2,929,340 3.65 3.86 3.63 0 0 0
14/05/2015
3.65
 567,000 3.63 3.67 3.59 0 0 0
13/05/2015
3.63
 585,410 3.61 3.63 3.59 0 0 0
12/05/2015
3.61
 379,000 3.63 3.63 3.59 0 2,000 -0.0
11/05/2015
3.63
 370,320 3.63 3.65 3.61 0 0 0
08/05/2015
3.63
 804,570 3.61 3.65 3.59 0 0 0
07/05/2015
3.61
 373,920 3.63 3.63 3.61 0 0 0
06/05/2015
3.63
 643,220 3.65 3.65 3.59 0 0 0
05/05/2015
3.65
 348,210 3.61 3.65 3.57 0 0 0
04/05/2015
3.61
 1,016,810 3.65 3.65 3.59 0 2,260 -0.0
27/04/2015
3.65
 732,460 3.65 3.67 3.59 0 0 0
24/04/2015
3.65
 342,300 3.73 3.73 3.65 0 0 0
23/04/2015
3.73
 133,810 3.73 3.73 3.67 0 0 0
22/04/2015
3.73
 258,150 3.71 3.75 3.71 0 0 0
21/04/2015
3.71
 801,540 3.61 3.77 3.59 0 0 0
20/04/2015
3.61
 125,610 3.61 3.63 3.57 0 0 0
17/04/2015
3.61
 194,850 3.61 3.63 3.57 0 0 0
16/04/2015
3.61
 255,480 3.63 3.63 3.59 0 0 0
15/04/2015
3.63
 349,010 3.57 3.63 3.57 160,000 0 2.8
14/04/2015
3.57
 152,730 3.59 3.59 3.55 0 0 0
13/04/2015
3.59
 131,800 3.59 3.63 3.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |