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)
01/04/2024
29.68
 15,555,900 28.68 29.99 28.46 3,227,000 556,800 86.7
29/03/2024
28.77
 8,913,800 29.00 29.09 28.55 283,200 902,800 -19.7
28/03/2024
29.00
 8,643,400 29.36 29.45 28.91 1,336,900 765,800 18.4
27/03/2024
29.00
 12,115,200 28.96 29.45 28.55 676,600 1,570,000 -28.8
26/03/2024
28.91
 12,976,900 28.46 29.18 28.10 4,039,700 229,600 121.3
25/03/2024
28.41
 18,301,700 28.55 29.18 28.19 2,209,300 278,800 61.5
22/03/2024
28.46
 18,784,900 28.28 28.46 27.87 4,071,500 163,200 122.2
21/03/2024
27.78
 40,197,300 26.34 27.78 25.97 1,526,200 985,100 17.2
20/03/2024
25.97
 9,299,600 25.93 26.20 25.61 85,800 1,301,400 -34.9
19/03/2024
25.93
 14,115,900 26.65 27.01 25.93 1,187,100 993,200 5.5
18/03/2024
26.29
 27,375,900 25.48 26.61 24.44 3,843,700 1,599,400 63.7
15/03/2024
25.39
 15,814,300 25.39 26.11 25.30 2,535,200 3,597,600 -29.9
14/03/2024
25.39
 12,324,900 25.57 25.75 25.16 58,000 739,100 -19.1
13/03/2024
25.43
 8,292,300 24.89 25.43 24.84 63,600 544,200 -13.2
12/03/2024
24.80
 8,383,700 24.57 25.03 24.57 1,112,500 1,051,100 1.7
11/03/2024
24.75
 11,163,200 25.30 25.39 24.66 1,124,100 562,100 15.7
08/03/2024
25.30
 13,472,200 25.93 26.02 25.30 118,100 144,672 -0.7
07/03/2024
25.88
 10,097,800 25.52 25.93 25.43 156,454 70,200 2.5
06/03/2024
25.66
 7,517,500 26.11 26.11 25.57 78,676 12,000 1.9
05/03/2024
26.20
 12,111,300 26.52 26.56 25.97 137,276 31,000 3.1
04/03/2024
26.52
 16,898,400 26.65 27.24 26.47 1,539,476 314,400 36.5
01/03/2024
26.20
 7,276,900 26.43 26.43 26.06 424,500 559,061 -3.9
29/02/2024
26.20
 16,366,800 25.93 26.65 25.75 605,300 66,500 15.6
28/02/2024
25.93
 8,796,500 26.11 26.20 25.61 1,028,500 321,714 20.2
27/02/2024
26.06
 12,298,800 25.61 26.20 25.52 1,068,300 885,011 5.4
26/02/2024
25.52
 7,821,200 25.30 25.66 25.03 22,500 518,700 -13.8
23/02/2024
25.30
 24,748,900 26.29 26.38 25.21 49,400 75,400 -0.7
22/02/2024
26.29
 8,795,600 26.65 26.79 26.25 54,800 1,272,200 -35.7
21/02/2024
26.65
 6,461,700 26.70 27.01 26.47 117,800 443,691 -9.6
20/02/2024
26.65
 8,314,900 26.61 27.06 26.34 49,800 144,212 -2.8
19/02/2024
26.52
 12,660,700 26.92 26.92 26.29 115,124 1,210,211 -32.3
16/02/2024
26.83
 9,592,200 26.97 27.37 26.70 283,400 1,118,345 -24.8
15/02/2024
26.83
 11,517,000 27.24 27.28 26.65 63,300 2,283,300 -66.1
07/02/2024
27.15
 7,659,500 27.06 27.28 26.88 220,800 1,561,200 -40.2
06/02/2024
27.06
 8,199,800 27.01 27.42 26.83 276,450 115,963 4.8
05/02/2024
26.83
 5,146,500 26.92 27.06 26.70 214,300 7,400 6.1
02/02/2024
26.65
 32,627,600 25.66 27.28 25.66 5,596,400 333,765 156.4
01/02/2024
25.52
 6,031,800 25.30 25.66 25.25 58,500 95,200 -1.0
31/01/2024
25.30
 12,419,000 25.79 25.88 25.30 2,500 911,500 -25.7
30/01/2024
25.70
 9,841,000 25.48 25.70 25.03 519,800 195,700 9.1
29/01/2024
25.48
 5,421,200 25.93 25.93 25.48 7,100 101,100 -2.7
26/01/2024
25.75
 24,481,000 25.07 25.93 25.07 869,800 70,600 22.7
25/01/2024
25.03
 3,550,000 25.12 25.21 24.89 57,800 38,300 0.5
24/01/2024
24.94
 5,899,900 25.07 25.39 24.94 52,300 2,800 1.4
23/01/2024
25.12
 5,575,600 25.52 25.57 25.07 10,300 152,900 -4.0
22/01/2024
25.30
 10,289,000 24.94 25.39 24.62 99,100 103,300 -0.1
19/01/2024
24.94
 6,071,800 25.48 25.57 24.94 431,100 82,100 9.7
18/01/2024
25.25
 10,805,000 25.30 25.66 24.98 213,000 127,800 2.4
17/01/2024
24.94
 8,139,100 24.98 25.43 24.89 24,000 40,100 -0.5
16/01/2024
24.98
 5,557,800 24.03 24.98 24.03 400 0 0.0
15/01/2024
24.39
 6,790,500 24.98 25.12 24.39 2,000 1,000 0.0
12/01/2024
24.94
 12,888,300 24.71 25.03 24.44 40,700 420,600 -10.4
11/01/2024
25.12
 7,882,200 25.12 25.39 24.84 4,800 371,500 -10.2
10/01/2024
25.30
 14,453,300 25.75 25.75 24.94 46,900 598,600 -15.5
09/01/2024
25.84
 16,638,700 25.57 26.15 25.43 180,200 696,900 -14.8
08/01/2024
25.43
 15,837,700 25.21 25.84 25.07 493,100 1,046,700 -15.5
05/01/2024
24.94
 8,876,000 24.80 25.25 24.80 21,400 5,800 0.4
04/01/2024
24.84
 12,837,100 24.89 25.48 24.71 85,900 24,400 1.7
03/01/2024
24.84
 7,332,300 24.21 24.94 24.21 71,700 57,100 0.4
02/01/2024
24.39
 9,956,000 25.25 25.34 24.39 17,900 20,000 -0.1
29/12/2023
25.16
 7,845,800 25.03 25.25 24.98 792,900 54,900 20.6
28/12/2023
25.03
 9,369,100 24.98 25.30 24.80 322,100 0 8.9
27/12/2023
24.98
 8,417,000 25.12 25.34 24.98 50,900 45,100 0.2
26/12/2023
25.12
 7,019,300 24.89 25.21 24.84 41,100 52,000 -0.3
25/12/2023
24.89
 12,970,000 24.21 25.12 23.94 26,100 108,300 -2.3
22/12/2023
24.21
 8,469,600 23.85 24.62 23.94 110,400 55,600 1.5
21/12/2023
23.85
 5,154,800 23.85 23.94 23.53 110,200 168,700 -1.5
20/12/2023
23.85
 5,967,300 23.94 24.12 23.76 102,400 321,600 -5.8
19/12/2023
23.94
 11,794,800 23.76 23.94 22.99 125,100 174,700 -1.3
18/12/2023
23.76
 7,631,700 23.76 23.94 23.49 35,100 881,400 -22.1
15/12/2023
23.76
 16,751,800 23.58 24.21 23.31 2,366,500 2,943,300 -15.1
14/12/2023
23.58
 12,173,900 23.81 24.21 23.49 134,600 354,900 -5.8
13/12/2023
23.81
 15,796,800 24.44 24.71 23.67 258,400 101,200 4.1
12/12/2023
24.44
 12,863,700 25.12 25.39 24.44 30,500 92,000 -1.7
11/12/2023
25.12
 9,474,500 25.93 25.93 25.03 56,600 360,300 -8.5
08/12/2023
25.93
 13,068,100 25.88 26.06 25.25 303,800 5,500 8.5
07/12/2023
25.88
 22,025,400 26.02 26.70 24.62 281,600 759,500 -13.5
06/12/2023
26.02
 16,509,000 25.25 26.02 25.03 503,900 111,500 11.1
05/12/2023
25.25
 10,173,600 25.61 25.88 25.25 172,100 219,300 -1.3
04/12/2023
25.61
 16,514,000 24.39 25.84 24.71 652,800 871,200 -6.1
01/12/2023
24.39
 9,558,700 24.57 24.75 23.99 33,400 645,100 -16.4
30/11/2023
24.57
 10,073,800 24.66 25.12 24.39 15,400 69,700 -1.5
29/11/2023
24.66
 8,671,600 24.39 24.84 24.35 95,100 794,300 -18.9
28/11/2023
24.39
 12,233,300 24.03 24.48 23.17 296,600 319,300 -0.5
27/11/2023
24.03
 8,126,600 24.80 24.98 24.03 9,100 314,800 -8.3
24/11/2023
24.80
 20,178,600 24.03 24.80 23.40 1,159,100 265,800 23.6
23/11/2023
24.03
 24,849,800 25.84 25.93 24.03 267,200 1,262,500 -28.1
22/11/2023
25.84
 13,279,400 25.61 26.02 25.30 69,000 309,300 -6.8
21/11/2023
25.61
 13,386,900 25.75 26.15 25.16 505,900 609,100 -2.9
20/11/2023
25.75
 16,185,000 25.43 25.84 24.84 63,800 219,800 -4.4
17/11/2023
25.43
 32,874,200 24.75 26.11 24.94 273,000 487,300 -5.9
16/11/2023
24.75
 16,927,200 23.90 24.75 23.49 0 0 0
15/11/2023
23.90
 18,214,600 23.85 24.66 23.67 1,439,100 535,700 24.5
14/11/2023
23.85
 16,840,800 23.85 24.66 23.40 1,046,200 57,000 26.5
13/11/2023
23.85
 16,652,200 23.17 24.08 23.08 1,074,000 138,000 24.5
10/11/2023
23.17
 25,114,800 22.99 24.12 23.04 383,000 316,000 1.8
09/11/2023
22.99
 31,321,500 21.50 22.99 21.86 313,500 590,100 -7.2
08/11/2023
21.50
 13,860,100 20.10 21.50 19.97 78,500 26,100 1.2
07/11/2023
20.10
 5,482,500 20.60 20.69 20.06 272,200 15,600 5.8
06/11/2023
20.60
 5,975,700 20.37 20.73 20.24 1,236,500 188,000 23.8

Chính sách bảo mật | Điều khoản sử dụng |