CTCP Phát triển Bất động sản Phát Đạt (pdr)

27.90
0.95
(3.53%)
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
(2024-04-08) 		-0.82 -2.85% 172,014,400 -2,821,160 0
22.81
29.03
27.90
2 tháng
(2024-03-07) 		2.07 8% 490,298,700 9,505,844 0
22.81
29.71
27.90
3 tháng
(2024-02-06) 		0.89 3.31% 680,898,300 4,740,038 0
22.81
29.71
27.90
6 tháng
(2023-11-08) 		6.44 30.01% 1,484,586,000 10,207,203 -66.2
21.46
29.71
27.90
12 tháng
(2023-05-12) 		15.32 121.80% 3,128,946,300 39,629,749 513.1
11.90
29.71
27.90
24 tháng
(2022-05-17) 		-23.50 -45.72% 4,549,362,100 43,734,281 748.2
9.11
52.66
27.90
36 tháng
(2021-05-24) 		-22.64 -44.80% 5,468,806,500 41,971,071 635.5
9.11
65.49
27.90
60 tháng
(2019-06-03) 		17.68 172.92% 6,219,001,800 25,445,522 586.8
9.11
65.49
27.90
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 06/05/2024
27.90
0.95
 8,630,000 27.30 27.95 27 1,916,848 445,100 0
#2 03/05/2024
24.30
0.63
 12,100,000 23.90 24.75 23.80 3,527,900 411,500 0
#3 02/05/2024
23.67
-0.18
 4,686,900 24.08 24.17 23.35 371,600 653,200 0
#4 26/04/2024
23.85
-0.23
 7,156,900 23.71 24.35 23.53 622,200 694,000 0
#5 25/04/2024
24.08
-0.32
 5,093,200 24.12 24.30 23.90 519,600 876,000 0
#6 24/04/2024
24.39
1.58
 11,881,800 23.40 24.39 23.17 1,628,477 430,700 0
#7 23/04/2024
22.81
-1.22
 10,149,500 24.08 24.17 22.81 297,500 1,316,294 0
#8 22/04/2024
24.03
0.41
 7,561,000 24.12 24.30 23.62 124,700 313,519 0
#9 19/04/2024
23.62
-1.62
 16,155,200 24.35 24.84 23.53 813,339 1,480,910 0
#10 17/04/2024
25.25
-1.04
 11,289,400 26.33 26.37 25.25 165,800 661,123 0
#11 16/04/2024
26.28
-0.54
 17,571,500 26.60 26.74 25.16 1,456,720 135,201 0
#12 15/04/2024
26.83
-1.98
 18,854,300 28.76 29.49 26.83 417,600 2,081,907 0
#13 12/04/2024
28.81
0.32
 9,125,600 28.72 29.08 28.58 98,400 2,008,257 0
#14 11/04/2024
28.49
0
 8,739,000 28.09 28.81 28.04 272,800 1,324,155 0
#15 10/04/2024
28.49
-0.54
 7,672,900 29.03 29.22 28.45 189,305 2,034,878 0
#16 09/04/2024
29.03
0.32
 8,153,500 28.81 29.03 28.27 439,400 507,320 0
#17 08/04/2024
28.72
-0.32
 7,193,700 28.85 29.12 28.58 106,905 416,190 0
#18 05/04/2024
29.03
-0.27
 11,746,800 28.58 29.67 28.40 1,160,100 503,800 0
#19 04/04/2024
29.31
0.23
 17,130,400 28.94 29.98 28.22 3,527,100 1,265,537 0
#20 03/04/2024
29.08
-0.63
 11,617,400 29.58 29.76 28.85 86,800 646,900 0
#21 02/04/2024
29.71
0.09
 11,960,800 29.58 30.21 29.22 627,800 2,258,500 0
#22 01/04/2024
29.62
0.90
 15,555,900 28.63 29.94 28.40 3,227,000 556,800 0
#23 29/03/2024
28.72
-0.23
 8,913,800 28.94 29.03 28.49 283,200 902,800 0
#24 28/03/2024
28.94
0
 8,643,400 29.31 29.40 28.85 1,336,900 765,800 0
#25 27/03/2024
28.94
0.09
 12,115,200 28.90 29.40 28.49 676,600 1,570,000 0
#26 26/03/2024
28.85
0.50
 12,976,900 28.40 29.12 28.04 4,039,798 229,600 0
#27 25/03/2024
28.36
-0.05
 18,301,700 28.40 29.12 28.13 2,209,300 278,872 0
#28 22/03/2024
28.40
0.68
 18,784,900 27.73 28.40 27.82 4,071,509 163,200 0
#29 21/03/2024
27.73
1.80
 40,197,300 25.92 27.73 25.92 1,526,200 985,101 0
#30 20/03/2024
25.92
0.05
 9,299,600 25.88 26.15 25.56 85,800 1,301,439 0
#31 19/03/2024
25.88
-0.36
 14,115,900 26.24 26.96 25.88 1,187,100 993,266 0
#32 18/03/2024
26.24
0.90
 27,375,900 25.34 26.56 24.39 3,843,700 1,599,400 0
#33 15/03/2024
25.34
0
 15,814,300 25.34 26.06 25.25 2,535,277 3,597,600 0
#34 14/03/2024
25.34
-0.05
 12,324,900 25.38 25.70 25.11 58,010 739,100 0
#35 13/03/2024
25.38
0.63
 8,292,300 24.75 25.38 24.80 63,600 544,224 0
#36 12/03/2024
24.75
0.05
 8,383,700 24.71 24.98 24.53 1,112,568 1,051,114 0
#37 11/03/2024
24.71
-0.54
 11,163,200 25.25 25.34 24.62 1,124,165 562,152 0
#38 08/03/2024
25.25
-0.59
 13,472,200 25.83 25.97 25.25 118,100 144,672 0
#39 07/03/2024
25.83
0.27
 10,097,800 25.56 25.88 25.38 156,454 70,200 0
#40 06/03/2024
25.56
-0.59
 11,079,400 26.15 26.15 25.43 110,376 12,000 0
#41 05/03/2024
26.15
-0.32
 12,111,300 26.46 26.51 25.92 137,276 31,000 0
#42 04/03/2024
26.46
0.32
 16,898,400 26.15 27.19 26.42 1,539,476 314,400 0
#43 01/03/2024
26.15
0
 7,276,900 26.15 26.37 26.01 424,500 559,061 0
#44 29/02/2024
26.15
0.27
 16,366,800 25.88 26.60 25.70 605,300 66,500 0
#45 28/02/2024
25.88
-0.14
 8,796,500 26.01 26.15 25.56 1,028,500 321,714 0
#46 27/02/2024
26.01
0.54
 12,298,800 25.47 26.15 25.47 1,068,300 885,011 0
#47 26/02/2024
25.47
0.23
 7,821,200 25.25 25.61 24.98 22,500 518,700 0
#48 23/02/2024
25.25
-0.99
 24,748,900 26.24 26.33 25.16 49,400 75,400 0
#49 22/02/2024
26.24
-0.36
 8,795,600 26.60 26.74 26.19 54,800 1,272,200 0
#50 21/02/2024
26.60
0
 6,461,700 26.60 26.96 26.42 117,800 443,691 0
#51 20/02/2024
26.60
0.14
 8,314,900 26.46 27.01 26.28 49,800 144,212 0
#52 19/02/2024
26.46
-0.32
 12,660,700 26.78 26.87 26.24 115,124 1,210,211 0
#53 16/02/2024
26.78
0
 9,592,200 26.78 27.32 26.65 283,400 1,118,345 0
#54 15/02/2024
26.78
-0.32
 11,517,000 27.10 27.23 26.60 63,300 2,283,300 0
#55 07/02/2024
27.10
0.09
 7,659,500 27.01 27.23 26.83 220,800 1,561,200 0
#56 06/02/2024
27.01
0.23
 8,199,800 26.78 27.37 26.78 276,450 115,963 0
#57 05/02/2024
26.78
0.18
 5,146,500 26.60 27.01 26.65 214,300 7,400 0
#58 02/02/2024
26.60
1.13
 32,627,600 25.47 27.23 25.61 5,596,400 393,465 0
#59 01/02/2024
25.47
0.23
 6,031,800 25.25 25.61 25.20 58,542 95,200 0
#60 31/01/2024
25.25
-0.41
 12,419,000 25.65 25.83 25.25 2,500 911,500 0
#61 30/01/2024
25.65
0.23
 9,841,000 25.43 25.65 24.98 2,019,800 195,700 0
#62 29/01/2024
25.43
-0.27
 5,421,200 25.70 25.88 25.43 7,100 101,100 0
#63 26/01/2024
25.70
0.72
 24,481,000 24.98 25.88 25.02 869,800 70,650 0
#64 25/01/2024
24.98
0.09
 3,550,000 24.89 25.16 24.84 57,800 38,300 0
#65 24/01/2024
24.89
-0.18
 5,899,900 25.07 25.34 24.89 52,304 2,800 0
#66 23/01/2024
25.07
-0.18
 5,575,600 25.25 25.52 25.02 10,305 152,900 0
#67 22/01/2024
25.25
0.36
 10,289,000 24.89 25.34 24.57 99,100 103,300 0
#68 19/01/2024
24.89
-0.32
 6,071,800 25.20 25.52 24.89 431,100 82,100 0
#69 18/01/2024
25.20
0.32
 10,805,000 24.89 25.61 24.93 213,072 127,800 0
#70 17/01/2024
24.89
-0.05
 8,139,100 24.93 25.38 24.84 24,000 40,100 0
#71 16/01/2024
24.93
0.59
 5,557,800 24.35 24.93 23.99 400 0 0
#72 15/01/2024
24.35
-0.54
 6,790,500 24.89 25.07 24.35 2,000 1,000 0
#73 12/01/2024
24.89
-0.18
 12,888,300 25.07 25.07 24.39 40,750 420,600 0
#74 11/01/2024
25.07
-0.18
 7,882,200 25.25 25.34 24.80 0 0 0
#75 10/01/2024
25.25
-0.54
 14,453,300 25.79 25.79 24.89 15,415 580,100 -15.8
#76 09/01/2024
25.79
0.41
 16,638,700 25.38 26.10 25.38 178,200 696,700 -14.8
#77 08/01/2024
25.38
0.50
 15,837,700 24.89 25.79 25.02 474,100 844,600 -10.4
#78 05/01/2024
24.89
0.09
 8,876,000 24.80 25.20 24.75 21,400 5,800 0.4
#79 04/01/2024
24.80
0
 12,837,100 24.80 25.43 24.66 85,500 24,400 1.7
#80 03/01/2024
24.80
0.45
 7,332,300 24.35 24.89 24.17 29,900 54,900 -0.7
#81 02/01/2024
24.35
-0.77
 9,956,000 25.11 25.29 24.35 16,000 20,000 -0.1
#82 29/12/2023
25.11
0.14
 7,845,800 24.98 25.20 24.93 42,983 54,900 -0.3
#83 28/12/2023
24.98
0.05
 9,369,100 24.93 25.25 24.75 318,900 0 8.9
#84 27/12/2023
24.93
-0.14
 8,417,000 25.07 25.29 24.93 45,300 33,851 0.3
#85 26/12/2023
25.07
0.23
 7,019,300 24.84 25.16 24.80 41,100 122,000 -2.2
#86 25/12/2023
24.84
0.68
 12,970,000 24.17 25.07 23.90 26,100 108,300 -2.3
#87 22/12/2023
24.17
0.36
 8,469,600 23.80 24.57 23.90 104,200 42,600 1.6
#88 21/12/2023
23.80
0
 5,154,800 23.80 23.90 23.49 100,200 96,200 0.1
#89 20/12/2023
23.80
-0.09
 5,967,300 23.90 24.08 23.71 91,400 73,103 0.5
#90 19/12/2023
23.90
0.18
 11,794,800 23.71 23.90 22.95 124,100 102,022 0.6
#91 18/12/2023
23.71
0
 7,631,700 23.71 23.90 23.44 31,600 797,222 -20.0
#92 15/12/2023
23.71
0.18
 16,751,800 23.53 24.17 23.26 255,700 312,473 -1.4
#93 14/12/2023
23.53
-0.23
 12,173,900 23.76 24.17 23.44 134,600 345,500 -5.6
#94 13/12/2023
23.76
-0.63
 15,796,800 24.39 24.66 23.62 8,100 82,472 -2.0
#95 12/12/2023
24.39
-0.68
 12,863,700 25.07 25.34 24.39 30,500 92,000 -1.7
#96 11/12/2023
25.07
-0.81
 9,474,500 25.88 25.88 24.98 6,617 358,000 -9.8
#97 08/12/2023
25.88
0.05
 13,068,100 25.83 26.01 25.20 173,884 5,500 4.8
#98 07/12/2023
25.83
-0.14
 22,025,400 25.97 26.65 24.57 0 0 0
#99 06/12/2023
25.97
0.77
 16,509,000 25.20 25.97 24.98 503,051 108,700 11.2
#100 05/12/2023
25.20
-0.36
 10,173,600 25.56 25.83 25.20 172,183 210,900 -1.1

Chính sách bảo mật | Điều khoản sử dụng |