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)
03/11/2023
20.37
 10,920,300 20.28 20.55 19.70 89,300 265,500 -3.9
02/11/2023
20.28
 11,455,300 18.97 20.28 18.97 764,000 61,600 15.7
01/11/2023
18.97
 17,983,100 18.93 18.97 17.62 3,122,000 25,600 62.5
31/10/2023
18.93
 15,281,400 20.33 20.46 18.93 720,500 30,100 14.6
30/10/2023
20.33
 6,960,300 21.19 21.19 20.19 147,300 17,400 2.9
27/10/2023
21.19
 14,095,400 20.42 21.37 19.42 74,000 561,100 -11.0
26/10/2023
20.42
 18,639,100 21.95 21.95 20.42 56,700 132,200 -1.7
25/10/2023
21.95
 13,045,600 21.50 22.72 21.68 67,500 84,300 -0.4
24/10/2023
21.50
 6,043,100 21.05 21.50 20.64 5,100 123,400 -2.8
23/10/2023
21.05
 6,756,100 21.19 21.46 20.60 63,400 266,400 -4.7
20/10/2023
21.19
 8,426,900 20.33 21.50 20.15 54,300 29,900 0.6
19/10/2023
20.33
 12,590,000 20.78 21.32 19.60 1,669,800 82,000 36.4
18/10/2023
20.78
 16,584,100 21.64 21.86 20.19 642,900 215,700 9.5
17/10/2023
21.64
 12,442,000 22.59 23.04 21.64 514,300 26,200 11.9
16/10/2023
22.59
 9,312,800 23.53 23.58 22.59 32,700 215,100 -4.7
13/10/2023
23.53
 15,809,000 22.00 23.53 21.41 917,600 96,800 20.6
12/10/2023
22.00
 14,107,300 21.19 22.41 21.32 239,700 37,500 4.9
11/10/2023
21.19
 5,362,000 20.96 21.19 20.55 83,900 201,000 -2.8
10/10/2023
20.96
 6,223,800 21.32 21.64 20.96 8,400 43,800 -0.8
09/10/2023
21.32
 6,092,000 20.87 21.41 20.64 9,400 290,200 -6.5
06/10/2023
20.87
 9,384,700 20.42 21.14 19.74 222,200 11,300 4.7
05/10/2023
20.42
 6,541,200 21.14 21.50 20.28 5,800 25,800 -0.5
04/10/2023
21.14
 10,517,100 20.42 21.55 19.42 351,000 118,100 5.3
03/10/2023
20.42
 14,332,100 21.95 21.95 20.42 552,700 419,700 2.8
02/10/2023
21.95
 4,719,200 21.64 22.00 21.50 1,006,200 280,000 17.6
29/09/2023
21.64
 12,020,200 21.37 22.09 21.37 1,285,200 914,700 8.9
28/09/2023
21.37
 7,680,600 21.19 21.37 20.60 1,032,000 94,000 22.0
27/09/2023
21.19
 11,187,000 19.83 21.19 19.47 953,800 139,900 18.3
26/09/2023
19.83
 14,755,300 20.60 21.41 19.83 822,600 194,500 14.3
25/09/2023
20.60
 18,089,200 22.13 22.27 20.60 75,100 60,300 0.3
22/09/2023
22.13
 17,491,300 23.72 23.72 22.09 32,400 177,500 -3.7
21/09/2023
23.72
 7,557,300 24.39 24.39 23.58 23,100 161,800 -3.6
20/09/2023
24.39
 13,169,900 23.31 24.39 22.95 84,500 11,500 1.9
19/09/2023
23.31
 13,150,700 23.22 23.40 22.22 154,000 147,200 0.1
18/09/2023
23.22
 7,996,400 23.63 23.63 23.04 0 0 0
15/09/2023
23.63
 19,677,300 22.95 23.76 22.41 8,263,500 3,459,100 123.2
14/09/2023
22.95
 18,287,200 23.72 23.72 22.68 3,900 700 0.1
13/09/2023
23.72
 14,940,400 23.76 24.21 23.35 38,500 37,800 0.0
12/09/2023
23.76
 18,514,400 22.32 23.85 21.82 1,946,000 100,800 46.7
11/09/2023
22.32
 15,434,400 23.13 23.35 22.32 1,316,600 237,100 27.5
08/09/2023
23.13
 7,773,500 23.13 23.44 22.86 163,500 1,900 4.1
07/09/2023
23.13
 9,170,200 23.08 23.53 22.90 52,900 90,800 -1.0
06/09/2023
23.08
 13,018,900 22.50 23.13 22.13 170,200 155,800 0.3
05/09/2023
22.50
 10,674,600 22.41 22.90 22.09 45,000 515,600 -11.7
31/08/2023
22.41
 13,132,300 21.86 22.99 21.86 868,800 500,000 9.2
30/08/2023
21.86
 12,403,100 21.68 21.95 21.01 669,900 331,400 8.1
29/08/2023
21.68
 32,739,800 20.33 21.73 20.42 1,502,300 419,100 25.8
28/08/2023
20.33
 10,947,900 19.97 20.37 19.70 615,500 29,600 13.1
25/08/2023
19.97
 11,526,300 19.97 20.33 19.70 579,800 246,000 7.3
24/08/2023
19.97
 17,955,900 18.97 20.06 18.93 637,000 40,500 12.8
23/08/2023
18.97
 10,978,400 18.70 19.15 18.70 1,270,900 113,900 24.3
22/08/2023
18.70
 18,406,200 18.52 18.75 17.26 563,300 185,600 7.7
21/08/2023
18.52
 16,151,100 19.24 19.24 18.11 616,700 40,500 11.9
18/08/2023
19.24
 20,648,100 20.64 20.64 19.24 45,700 200,900 -3.5
17/08/2023
20.64
 16,332,300 20.60 21.55 20.64 184,100 596,000 -9.6
16/08/2023
20.60
 12,684,800 20.24 20.64 19.83 200,600 1,900 4.4
15/08/2023
20.24
 8,958,400 20.60 20.64 20.19 49,900 109,300 -1.3
14/08/2023
20.60
 18,728,300 19.83 20.69 20.06 320,600 22,500 6.8
11/08/2023
19.83
 9,872,700 19.42 19.83 19.06 30,300 87,600 -1.3
10/08/2023
19.42
 13,526,300 19.42 19.88 19.20 301,600 108,700 4.2
09/08/2023
19.42
 15,579,000 19.88 19.88 19.33 467,600 315,100 3.3
08/08/2023
19.88
 11,027,900 20.33 20.42 19.88 100,100 160,000 -1.3
07/08/2023
20.33
 12,595,300 20.28 20.55 19.88 145,200 437,600 -6.5
04/08/2023
20.28
 28,856,600 19.33 20.46 19.42 542,800 107,300 9.7
03/08/2023
19.33
 10,093,800 19.33 19.70 18.93 138,400 355,800 -4.6
02/08/2023
19.33
 8,640,400 18.84 19.42 18.61 1,097,000 95,600 21.2
01/08/2023
18.84
 15,391,400 19.60 19.60 18.84 248,600 23,100 4.8
31/07/2023
19.60
 11,291,300 19.74 19.74 19.20 122,000 106,800 0.3
28/07/2023
19.74
 14,558,900 19.88 20.10 19.56 195,800 136,700 1.3
27/07/2023
19.88
 17,275,400 19.47 19.97 19.24 277,600 134,200 3.1
26/07/2023
19.47
 16,998,900 19.29 19.56 18.79 212,300 200,900 0.3
25/07/2023
19.29
 16,568,800 19.29 19.65 19.06 457,100 181,700 5.9
24/07/2023
19.29
 15,418,400 18.75 19.42 18.88 159,600 269,600 -2.3
21/07/2023
18.75
 23,569,200 17.57 18.79 17.44 120,900 231,400 -2.2
20/07/2023
17.57
 13,253,900 17.03 17.57 16.80 239,000 48,100 3.7
19/07/2023
17.03
 14,288,600 17.39 17.48 16.98 128,700 1,500 2.4
18/07/2023
17.39
 11,346,500 17.62 17.75 17.21 177,600 15,400 3.1
17/07/2023
17.62
 17,098,200 17.08 17.98 17.17 686,100 97,900 11.5
14/07/2023
17.08
 17,514,100 17.35 17.57 16.76 146,700 400,300 -4.9
13/07/2023
17.35
 10,180,900 17.17 17.53 17.12 92,600 140,000 -0.9
12/07/2023
17.17
 17,563,900 16.62 17.57 16.49 99,200 71,500 0.5
11/07/2023
16.62
 12,895,400 16.71 17.26 16.53 73,200 65,200 0.1
10/07/2023
16.71
 28,168,200 15.63 16.71 15.72 670,300 221,200 8.2
07/07/2023
15.63
 9,042,000 15.27 15.63 14.95 39,200 163,400 -2.1
06/07/2023
15.27
 11,591,500 15.72 15.81 15.18 55,600 67,800 -0.2
05/07/2023
15.72
 18,252,700 15.27 16.04 15.27 69,500 76,700 -0.1
04/07/2023
15.27
 10,683,300 15.09 15.27 14.86 62,100 18,700 0.7
03/07/2023
15.09
 5,933,900 15.18 15.36 15.04 21,700 26,300 -0.1
30/06/2023
15.18
 13,900,000 15.04 15.54 14.86 53,000 159,200 -1.8
29/06/2023
15.04
 8,616,100 15.63 15.63 15.00 186,400 13,400 2.9
28/06/2023
15.63
 17,032,400 15.36 15.81 15.22 61,600 27,500 0.6
27/06/2023
15.36
 9,644,600 15.45 15.77 15.22 48,900 261,600 -3.6
26/06/2023
15.45
 14,745,400 15.54 15.77 15.00 80,200 473,600 -6.6
23/06/2023
15.54
 12,575,100 15.67 15.77 15.22 114,800 319,000 -3.5
22/06/2023
15.67
 12,885,900 15.63 16.13 15.63 154,100 157,900 -0.1
21/06/2023
15.63
 11,616,000 15.54 15.81 15.45 215,400 180,800 0.6
20/06/2023
15.54
 12,898,800 14.59 15.54 14.50 553,100 73,900 7.9
19/06/2023
14.59
 25,416,200 15.22 15.31 14.32 186,200 141,700 0.7
16/06/2023
15.22
 19,205,800 15.63 16.08 15.18 177,700 524,700 -5.8
15/06/2023
15.63
 17,573,700 15.31 15.72 15.22 444,900 11,500 7.4

Chính sách bảo mật | Điều khoản sử dụng |