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) 		-2.70 -12.56% 136,860,600 912,155 14.3
18.05
21.60
18.80
2 tháng
(2024-11-18) 		-1.45 -7.16% 299,453,900 1,155,748 21.4
18.05
22.20
18.80
3 tháng
(2024-10-17) 		-2.25 -10.69% 464,065,300 6,694,817 138.0
18.05
22.20
18.80
6 tháng
(2024-07-19) 		-1.45 -7.16% 1,068,478,000 -1,274,183 6.6
17
23.15
18.80
12 tháng
(2024-01-22) 		-6.50 -25.68% 2,215,656,500 1,194,535 122.1
17
29.77
18.80
24 tháng
(2023-01-27) 		6.42 51.89% 5,039,298,000 18,741,703 630.0
9.12
29.77
18.80
36 tháng
(2022-02-07) 		-41.52 -68.83% 6,177,818,000 26,201,257 649.8
9.12
62.44
18.80
60 tháng
(2020-02-11) 		7.24 62.69% 7,496,351,910 22,569,022 1,052.6
9.12
65.62
18.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/03/2012
2.87
 20,020 2.99 2.99 2.85 0 0 0
22/03/2012
2.99
 12,040 3.02 3.02 2.87 0 0 0
21/03/2012
3.02
 10,700 3.04 3.06 2.89 0 0 0
20/03/2012
3.04
 5,710 3.08 3.08 2.93 0 0 0
19/03/2012
3.08
 3,230 3.10 3.10 2.97 0 0 0
16/03/2012
3.10
 2,410 3.10 3.10 2.97 0 0 0
15/03/2012
3.10
 2,870 3.06 3.10 2.99 0 0 0
14/03/2012
3.06
 4,370 2.99 3.06 2.87 0 0 0
13/03/2012
2.99
 15,160 3.14 3.24 2.99 0 0 0
12/03/2012
3.14
 12,550 3.30 3.30 3.14 0 0 0
09/03/2012
3.30
 11,700 3.32 3.32 3.16 0 0 0
08/03/2012
3.32
 4,620 3.32 3.32 3.16 0 0 0
07/03/2012
3.32
 7,040 3.32 3.32 3.16 0 0 0
06/03/2012
3.32
 12,740 3.34 3.40 3.24 0 0 0
05/03/2012
3.34
 13,250 3.20 3.34 3.18 0 0 0
02/03/2012
3.20
 7,200 3.18 3.20 3.18 0 0 0
01/03/2012
3.18
 7,250 3.18 3.18 3.06 0 0 0
29/02/2012
3.18
 6,510 3.14 3.18 3.02 0 0 0
28/02/2012
3.14
 11,210 3.16 3.16 3.08 0 0 0
27/02/2012
3.16
 15,630 3.18 3.18 3.08 0 0 0
24/02/2012
3.18
 5,930 3.18 3.20 3.16 0 0 0
23/02/2012
3.18
 4,100 3.22 3.22 3.14 0 0 0
22/02/2012
3.22
 5,580 3.24 3.24 3.20 0 0 0
21/02/2012
3.24
 5,000 3.24 3.24 3.22 0 0 0
20/02/2012
3.24
 4,500 3.22 3.24 3.22 0 0 0
17/02/2012
3.22
 6,580 3.26 3.26 3.22 0 0 0
16/02/2012
3.26
 3,200 3.24 3.26 3.24 0 0 0
15/02/2012
3.24
 6,010 3.28 3.28 3.16 0 0 0
14/02/2012
3.28
 1,610 3.28 3.28 3.26 0 0 0
13/02/2012
3.28
 3,430 3.28 3.28 3.26 0 0 0
10/02/2012
3.28
 5,880 3.30 3.34 3.28 0 0 0
09/02/2012
3.30
 12,710 3.30 3.45 3.26 0 0 0
08/02/2012
3.30
 13,000 3.30 3.32 3.28 0 0 0
07/02/2012
3.30
 5,220 3.30 3.32 3.30 0 0 0
06/02/2012
3.30
 4,810 3.34 3.36 3.20 0 0 0
03/02/2012
3.34
 13,020 3.32 3.34 3.24 0 0 0
02/02/2012
3.32
 3,710 3.28 3.34 3.16 0 0 0
01/02/2012
3.28
 5,020 3.28 3.32 3.26 0 0 0
31/01/2012
3.28
 25,010 3.38 3.45 3.28 0 0 0
30/01/2012
3.38
 5,880 3.34 3.38 3.34 4,700 0 0.1
20/01/2012
3.34
 2,030 3.30 3.34 3.24 0 0 0
19/01/2012
3.30
 6,200 3.28 3.32 3.24 0 0 0
18/01/2012
3.28
 2,250 3.28 3.28 3.22 0 0 0
17/01/2012
3.28
 3,110 3.28 3.28 3.26 0 0 0
16/01/2012
3.28
 5,000 3.32 3.32 3.24 0 0 0
13/01/2012
3.32
 3,000 3.32 3.34 3.32 0 0 0
12/01/2012
3.32
 4,510 3.32 3.32 3.18 0 0 0
11/01/2012
3.32
 5,000 3.32 3.38 3.32 0 0 0
10/01/2012
3.32
 10,820 3.32 3.36 3.30 0 0 0
09/01/2012
3.32
 14,000 3.49 3.55 3.32 0 0 0
06/01/2012
3.49
 14,100 3.51 3.55 3.34 0 0 0
05/01/2012
3.51
 7,300 3.69 3.69 3.51 0 0 0
04/01/2012
3.69
 2,200 3.86 3.86 3.69 0 0 0
03/01/2012
3.86
 2,080 3.86 4.02 3.84 0 0 0
30/12/2011
3.86
 13,100 3.75 3.90 3.75 1,000 0 0.0
29/12/2011
3.75
 8,810 3.65 3.75 3.65 2,000 0 0.0
28/12/2011
3.65
 8,010 3.59 3.65 3.59 2,000 0 0.0
27/12/2011
3.59
 11,000 3.55 3.59 3.47 2,510 0 0.0
26/12/2011
3.55
 7,520 3.38 3.55 3.32 1,500 0 0.0
23/12/2011
3.38
 14,020 3.36 3.38 3.20 3,000 0 0.0
22/12/2011
3.36
 14,420 3.36 3.36 3.20 3,000 0 0.0
21/12/2011
3.36
 7,460 3.22 3.36 3.20 1,500 0 0.0
20/12/2011
3.22
 10,000 3.18 3.22 3.06 2,000 0 0.0
19/12/2011
3.18
 5,620 3.16 3.18 3.04 1,620 0 0.0
16/12/2011
3.16
 2,600 3.14 3.16 3.02 0 0 0
15/12/2011
3.14
 20,110 3.12 3.16 2.97 0 0 0
14/12/2011
3.12
 53,620 3.28 3.28 3.12 0 0 0
13/12/2011
3.28
 46,660 3.36 3.36 3.22 0 0 0
12/12/2011
3.36
 24,210 3.36 3.45 3.36 0 10 -0.0
09/12/2011
3.36
 17,500 3.53 3.53 3.36 0 0 0
08/12/2011
3.53
 26,120 3.49 3.57 3.32 0 0 0
07/12/2011
3.49
 10,040 3.65 3.65 3.49 1,000 0 0.0
06/12/2011
3.65
 33,000 3.59 3.69 3.43 0 0 0
05/12/2011
3.59
 13,450 3.77 3.88 3.59 0 0 0
02/12/2011
3.77
 13,010 3.75 3.77 3.57 0 0 0
01/12/2011
3.75
 25,410 3.67 3.79 3.51 0 0 0
30/11/2011
3.67
 10,110 3.86 3.86 3.67 0 0 0
29/11/2011
3.86
 25,210 3.94 3.94 3.75 0 0 0
28/11/2011
3.94
 18,210 3.86 4.00 3.67 0 0 0
25/11/2011
3.86
 31,100 3.86 3.88 3.67 0 0 0
24/11/2011
3.86
 53,740 3.96 3.96 3.77 0 29,890 -0.6
23/11/2011
3.96
 23,620 3.98 3.98 3.79 0 0 0
22/11/2011
3.98
 19,490 4.04 4.04 3.86 0 0 0
21/11/2011
4.04
 8,550 4.08 4.08 3.90 0 0 0
18/11/2011
4.08
 63,750 4.12 4.12 3.92 0 47,110 -0.9
17/11/2011
4.12
 29,810 4.14 4.14 3.94 0 10,900 -0.2
16/11/2011
4.14
 25,600 4.16 4.16 3.96 0 6,000 -0.1
15/11/2011
4.16
 20,400 4.18 4.20 3.98 0 5,500 -0.1
14/11/2011
4.18
 23,100 4.25 4.25 4.04 0 6,000 -0.1
11/11/2011
4.25
 15,690 4.29 4.29 4.08 0 3,000 -0.1
10/11/2011
4.29
 20,690 4.43 4.43 4.23 0 0 0
09/11/2011
4.43
 16,690 4.47 4.47 4.27 0 0 0
08/11/2011
4.47
 19,380 4.51 4.51 4.29 0 0 0
07/11/2011
4.51
 88,780 4.51 4.51 4.29 4,050 0 0.1
04/11/2011
4.51
 21,830 4.35 4.51 4.14 600 0 0.0
03/11/2011
4.35
 79,110 4.57 4.72 4.35 0 0 0
02/11/2011
4.57
 75,190 4.59 4.59 4.37 0 0 0
01/11/2011
4.59
 13,810 4.64 4.64 4.41 0 0 0
31/10/2011
4.64
 72,700 4.66 4.86 4.43 0 0 0
28/10/2011
4.66
 74,750 4.66 4.66 4.43 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |