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)
08/06/2011
5.23
 8,200 5.27 5.44 5.23 0 0 0
07/06/2011
5.27
 3,630 5.23 5.27 5.21 0 0 0
06/06/2011
5.23
 8,370 5.27 5.27 5.23 0 0 0
03/06/2011
5.27
 7,530 5.33 5.33 5.23 0 0 0
02/06/2011
5.33
 7,000 5.33 5.33 5.33 0 0 0
01/06/2011
5.33
 4,030 5.23 5.33 5.23 0 0 0
31/05/2011
5.23
 6,200 5.25 5.25 5.23 0 0 0
30/05/2011
5.25
 4,930 5.23 5.25 5.25 0 0 0
27/05/2011
5.23
 5,390 5.23 5.23 5.21 0 0 0
26/05/2011
5.23
 16,870 5.23 5.23 4.98 0 0 0
25/05/2011
5.23
 5,050 5.27 5.27 5.23 0 0 0
24/05/2011
5.27
 8,000 5.31 5.31 5.27 0 0 0
23/05/2011
5.31
 12,100 5.44 5.64 5.31 2,000 0 0.1
20/05/2011
5.44
 13,000 5.50 5.50 5.44 2,500 0 0.1
19/05/2011
5.50
 5,700 5.54 5.54 5.50 1,500 0 0.0
18/05/2011
5.54
 15,500 5.54 5.56 5.50 3,000 0 0.1
17/05/2011
5.54
 8,200 5.56 5.58 5.54 2,200 0 0.1
16/05/2011
5.56
 7,300 5.58 5.58 5.56 1,800 0 0.0
13/05/2011
5.58
 6,050 5.58 5.58 5.56 1,500 0 0.0
12/05/2011
5.58
 4,550 5.58 5.60 5.56 1,000 0 0.0
11/05/2011
5.58
 14,100 5.64 5.64 5.56 3,000 0 0.1
10/05/2011
5.64
 6,350 5.64 5.64 5.62 1,300 0 0.0
09/05/2011
5.64
 6,590 5.64 5.74 5.60 1,490 0 0.0
06/05/2011
5.64
 4,110 5.70 5.70 5.58 1,000 0 0.0
05/05/2011
5.70
 8,180 5.74 5.85 5.66 0 0 0
04/05/2011
5.74
 5,300 5.74 5.74 5.74 300 0 0.0
29/04/2011
5.74
 4,980 5.68 5.74 5.68 0 0 0
28/04/2011
5.68
 11,000 5.70 5.70 5.68 0 0 0
27/04/2011
5.70
 7,200 5.72 5.80 5.70 0 0 0
26/04/2011
5.72
 4,360 5.70 5.72 5.70 0 0 0
25/04/2011
5.70
 11,090 5.70 5.74 5.70 0 0 0
22/04/2011
5.70
 8,930 5.72 5.74 5.70 0 0 0
21/04/2011
5.72
 8,500 5.70 5.85 5.64 0 0 0
20/04/2011
5.70
 10,700 5.70 5.97 5.70 0 0 0
19/04/2011
5.70
 8,190 5.74 5.74 5.64 0 0 0
18/04/2011
5.74
 1,100 5.80 5.80 5.64 0 0 0
15/04/2011
5.80
 6,000 5.78 5.80 5.78 0 0 0
14/04/2011
5.78
 14,760 5.83 5.83 5.78 0 0 0
13/04/2011
5.83
 7,670 5.83 5.85 5.83 0 0 0
08/04/2011
5.83
 8,950 5.80 5.85 5.80 0 0 0
07/04/2011
5.80
 4,250 5.85 5.85 5.74 0 0 0
06/04/2011
5.85
 12,200 5.83 5.95 5.83 2,700 0 0.1
05/04/2011
5.83
 8,500 5.83 5.83 5.80 2,500 0 0.1
04/04/2011
5.83
 10,630 5.87 5.87 5.83 2,000 0 0.1
01/04/2011
5.87
 9,610 5.87 5.87 5.85 2,400 0 0.1
31/03/2011
5.87
 11,850 5.85 5.87 5.85 2,400 0 0.1
30/03/2011
5.85
 19,160 5.87 5.87 5.83 6,020 0 0.2
29/03/2011
5.87
 19,500 5.87 5.93 5.87 2,000 0 0.1
28/03/2011
5.87
 14,770 5.87 6.15 5.87 3,000 0 0.1
25/03/2011
5.87
 5,190 5.80 5.87 5.80 1,050 0 0.0
24/03/2011
5.80
 5,750 5.85 5.85 5.78 1,550 0 0.0
23/03/2011
5.85
 10,610 5.85 5.89 5.85 2,150 0 0.1
22/03/2011
5.85
 10,530 5.87 6.05 5.60 2,000 0 0.1
21/03/2011
5.87
 17,060 5.91 5.93 5.87 3,400 480 0.1
18/03/2011
5.91
 17,640 5.87 5.95 5.87 1,000 20 0.0
17/03/2011
5.87
 4,250 5.80 5.87 5.80 650 0 0.0
16/03/2011
5.80
 4,220 5.78 5.95 5.78 800 0 0.0
15/03/2011
5.78
 2,220 5.76 5.78 5.76 1,200 0 0.0
14/03/2011
5.76
 56,010 6.03 6.05 5.74 11,700 0 0.3
11/03/2011: Cổ tức tiền mặt tỉ lệ: 10%
11/03/2011
6.03
 40,850 6.03 6.09 5.97 7,400 0 0.2
10/03/2011
6.03
 35,430 6.05 6.13 6.03 7,000 0 0.2
09/03/2011
6.05
 6,120 6.05 6.05 5.95 1,000 0 0.0
08/03/2011
6.05
 76,790 6.05 6.35 5.95 15,040 0 0.5
07/03/2011
6.05
 16,060 5.95 6.05 5.91 0 0 0
04/03/2011
5.95
 7,260 5.97 5.97 5.91 0 0 0
03/03/2011
5.97
 7,010 5.95 5.99 5.95 0 0 0
02/03/2011
5.95
 86,850 6.15 6.15 5.85 0 0 0
01/03/2011
6.15
 9,310 6.27 6.27 6.15 0 0 0
28/02/2011
6.27
 4,790 6.25 6.29 6.25 0 0 0
25/02/2011
6.25
 7,610 6.13 6.25 6.01 0 0 0
24/02/2011
6.13
 81,740 6.39 6.53 6.13 0 0 0
23/02/2011
6.39
 20,010 6.39 6.39 6.13 0 0 0
22/02/2011
6.39
 10,950 6.70 6.70 6.39 0 0 0
21/02/2011
6.70
 30,650 6.45 6.70 6.13 0 0 0
18/02/2011
6.45
 92,020 6.43 6.70 6.11 6,000 0 0.2
17/02/2011
6.43
 12,150 6.49 6.49 6.43 2,110 0 0.1
16/02/2011
6.49
 13,220 6.72 6.72 6.49 0 2,700 -0.1
15/02/2011
6.72
 6,210 6.59 6.72 6.53 0 1,700 -0.1
14/02/2011
6.59
 63,790 6.74 6.92 6.59 0 3,350 -0.1
11/02/2011
6.74
 9,520 6.59 6.74 6.59 0 0 0
10/02/2011
6.59
 13,830 6.74 6.74 6.59 0 430 -0.0
09/02/2011
6.74
 4,990 6.74 6.94 6.74 880 0 0.0
08/02/2011
6.74
 54,800 6.55 6.74 6.35 1,000 0 0.0
28/01/2011
6.55
 4,510 6.45 6.57 6.55 0 0 0
27/01/2011
6.45
 6,000 6.43 6.45 6.45 0 0 0
26/01/2011
6.43
 2,000 6.41 6.45 6.43 0 0 0
25/01/2011
6.41
 8,210 6.45 6.49 6.35 0 0 0
24/01/2011
6.45
 64,000 6.61 6.90 6.45 0 0 0
21/01/2011
6.61
 9,510 6.61 6.74 6.61 0 0 0
20/01/2011
6.61
 7,400 6.63 6.63 6.55 0 0 0
19/01/2011
6.63
 3,380 6.47 6.70 6.55 0 0 0
18/01/2011
6.47
 60,760 6.59 6.65 6.47 0 0 0
17/01/2011
6.59
 9,900 6.55 6.59 6.55 0 0 0
14/01/2011
6.55
 13,140 6.57 6.59 6.55 0 0 0
13/01/2011
6.57
 11,810 6.55 6.57 6.45 0 0 0
12/01/2011
6.55
 53,260 6.59 6.88 6.55 0 0 0
11/01/2011
6.59
 13,020 6.65 6.65 6.59 0 0 0
10/01/2011
6.65
 8,000 6.74 6.74 6.65 0 0 0
07/01/2011
6.74
 7,010 6.55 6.74 6.59 0 0 0
06/01/2011
6.55
 49,480 6.74 6.74 6.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |