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)
14/06/2023
15.31
 17,156,700 15.99 16.17 15.27 128,700 117,300 0.2
13/06/2023
15.99
 17,361,800 15.99 16.49 15.77 274,600 358,700 -1.6
12/06/2023
15.99
 20,198,900 15.27 15.99 15.18 56,700 1,006,700 -16.4
09/06/2023
15.27
 20,663,900 14.73 15.36 14.50 253,200 29,800 3.6
08/06/2023
14.73
 22,905,600 14.41 15.18 14.59 202,200 155,900 0.8
07/06/2023
14.41
 22,299,700 13.51 14.41 13.55 350,000 534,500 -3.0
06/06/2023
13.51
 9,081,500 13.28 13.55 13.10 212,800 201,000 0.2
05/06/2023
13.28
 10,757,500 13.51 13.69 13.19 18,900 134,800 -1.7
02/06/2023
13.51
 10,322,500 13.46 13.64 13.24 25,300 199,900 -2.6
01/06/2023
13.46
 12,723,800 13.19 13.60 13.15 5,000 63,300 -0.9
31/05/2023
13.19
 10,919,200 13.10 13.37 12.92 16,000 59,600 -0.6
30/05/2023
13.10
 22,711,800 12.38 13.24 12.38 328,300 76,200 3.6
29/05/2023
12.38
 5,931,000 12.11 12.47 12.11 55,400 22,600 0.4
26/05/2023
12.11
 2,984,800 12.24 12.29 12.06 24,900 31,800 -0.1
25/05/2023
12.24
 7,963,100 12.33 12.33 12.02 212,600 27,500 2.5
24/05/2023
12.33
 7,732,900 12.15 12.38 12.24 450,600 268,200 2.5
23/05/2023
12.15
 13,739,400 12.06 12.42 11.97 12,400 68,000 -0.7
22/05/2023
12.06
 4,675,000 11.93 12.20 11.97 6,400 43,500 -0.5
19/05/2023
11.93
 2,237,200 11.97 12.02 11.84 4,800 49,900 -0.6
18/05/2023
11.97
 7,463,500 12.11 12.11 11.79 37,400 58,000 -0.3
17/05/2023
12.11
 6,083,700 12.29 12.42 12.11 219,100 152,100 0.9
16/05/2023
12.29
 4,245,000 12.47 12.47 12.20 5,300 0 0.1
15/05/2023
12.47
 6,557,000 12.60 12.83 12.47 268,400 16,700 3.5
12/05/2023
12.60
 5,193,600 12.60 12.65 12.42 10,000 10,000 -0.0
11/05/2023
12.60
 11,189,900 12.42 12.83 12.29 56,100 113,700 -0.8
10/05/2023
12.42
 5,410,800 12.15 12.42 12.11 36,700 15,100 0.3
09/05/2023
12.15
 4,642,500 12.29 12.38 12.02 10,100 292,900 -3.8
08/05/2023
12.29
 5,807,700 12.20 12.51 12.15 0 73,700 -1.0
05/05/2023
12.20
 4,611,600 12.33 12.38 12.11 9,000 40,800 -0.4
04/05/2023
12.33
 6,325,800 12.78 12.78 12.33 15,600 121,000 -1.5
28/04/2023
12.78
 16,173,200 12.42 12.92 12.33 499,200 41,300 6.4
27/04/2023
12.42
 9,610,300 11.84 12.42 11.74 524,800 205,600 4.3
26/04/2023
11.84
 3,949,200 11.70 11.84 11.52 55,578 243,500 -2.5
25/04/2023
11.70
 4,405,900 11.93 12.11 11.65 9,303 140,800 -1.7
24/04/2023
11.93
 4,202,100 11.74 11.93 11.38 14,700 108,544 -1.2
21/04/2023
11.74
 14,193,400 12.15 12.15 11.56 351,408 83,781 3.5
20/04/2023
12.15
 7,997,600 12.38 12.42 11.93 49,400 26,600 0.3
19/04/2023
12.38
 10,333,100 12.56 12.83 12.20 34,346 15,300 0.3
18/04/2023
12.56
 7,472,200 12.56 12.69 12.24 36,700 14,000 0.3
17/04/2023
12.56
 7,005,200 12.11 12.56 11.93 87,625 84,600 0.0
14/04/2023
12.11
 10,276,800 12.65 12.65 12.11 39,385 27,138 0.2
13/04/2023
12.65
 7,349,700 12.78 12.78 12.38 14,300 92,800 -1.1
12/04/2023
12.78
 19,134,600 12.20 12.83 12.11 44,100 284,910 -3.4
11/04/2023
12.20
 8,753,600 11.93 12.33 11.47 129,100 50,417 1.1
10/04/2023
11.93
 8,924,100 12.06 12.47 11.93 51,400 314,500 -3.5
07/04/2023
12.06
 5,351,500 12.20 12.24 11.88 15,100 6,200 0.1
06/04/2023
12.20
 17,178,400 12.11 12.60 12.02 132,700 292,400 -2.2
05/04/2023
12.11
 7,232,600 11.88 12.15 11.79 90,800 94,200 -0.0
04/04/2023
11.88
 7,810,300 11.97 12.06 11.65 25,900 129,800 -1.4
03/04/2023
11.97
 8,446,200 11.29 11.97 11.38 89,200 329,400 -3.2
31/03/2023
11.29
 4,529,900 11.16 11.38 11.07 125,200 70,100 0.7
30/03/2023
11.16
 3,863,500 11.20 11.38 11.07 37,600 164,800 -1.6
29/03/2023
11.20
 3,569,800 11.25 11.25 10.98 54,348 199,100 -1.8
28/03/2023
11.25
 5,752,600 11.38 11.65 11.16 64,462 207,946 -1.8
27/03/2023
11.38
 5,422,700 11.16 11.43 11.11 391,542 41,300 4.4
24/03/2023
11.16
 7,242,500 10.84 11.20 10.66 150,700 9,100 1.7
23/03/2023
10.84
 2,720,800 10.75 10.84 10.57 117,300 62,600 0.6
22/03/2023
10.75
 4,690,500 10.48 10.80 10.53 415,200 76,100 4.0
21/03/2023
10.48
 8,352,600 10.66 10.66 10.25 195,642 5,080,600 -5.6
20/03/2023
10.66
 4,497,300 11.02 11.02 10.53 113,900 574,864 -5.4
17/03/2023
11.02
 6,707,800 10.75 11.16 10.75 4,119,100 4,449,500 -4.0
16/03/2023
10.75
 1,590,000 11.07 11.07 10.75 109,700 1,414,105 -15.9
15/03/2023
11.07
 10,095,300 10.66 11.20 10.66 85,100 118,010 -0.4
14/03/2023
10.66
 3,894,100 10.66 10.71 10.25 140,000 145,100 -0.1
13/03/2023
10.66
 3,242,400 10.62 10.66 10.16 73,964 45,400 0.3
10/03/2023
10.62
 3,456,900 10.84 10.84 10.48 201,900 57,810 1.7
09/03/2023
10.84
 5,334,300 10.71 10.89 10.53 255,900 23,300 2.8
08/03/2023
10.71
 6,631,700 10.21 10.71 9.94 51,000 48,700 0.0
07/03/2023
10.21
 8,000,900 10.12 10.53 9.94 123,300 180,200 -0.6
06/03/2023
10.12
 3,379,000 9.49 10.12 9.94 1,900 22,610 -0.2
03/03/2023
9.49
 3,313,100 9.49 9.49 9.12 94,600 52,100 0.4
02/03/2023
9.49
 1,811,300 9.40 9.58 9.31 131,900 34,500 1.0
01/03/2023
9.40
 3,232,800 9.12 9.49 8.98 333,010 19,800 3.3
28/02/2023
9.12
 2,772,400 9.22 9.44 9.01 175,400 228,939 -0.5
27/02/2023
9.22
 4,769,200 9.53 9.53 9.12 40,200 78,800 -0.4
24/02/2023
9.53
 2,360,100 9.85 9.94 9.53 112,300 640,999 -5.6
23/02/2023
9.85
 6,055,400 9.94 10.03 9.44 41,812 301,806 -2.8
22/02/2023
9.94
 8,195,500 10.57 10.57 9.89 134,900 503,211 -4.1
21/02/2023
10.57
 8,553,700 10.57 11.07 10.53 282,700 106,900 2.1
20/02/2023
10.57
 8,262,100 9.89 10.57 9.89 510,889 35,211 5.6
17/02/2023
9.89
 6,793,300 9.94 10.30 9.85 215,900 95,700 1.3
16/02/2023
9.94
 3,709,700 9.85 10.21 9.71 230,600 28,500 2.2
15/02/2023
9.85
 4,842,500 9.58 10.21 9.03 544,310 9,390 5.8
14/02/2023
9.58
 13,261,500 10.16 10.21 9.49 296,100 288,300 0.1
13/02/2023
10.16
 13,991,200 10.89 10.89 10.16 169,300 281,236 -1.3
10/02/2023
10.89
 3,825,700 10.89 11.07 10.75 60,600 49,500 0.1
09/02/2023
10.89
 3,768,400 11.16 11.38 10.89 31,600 91,377 -0.7
08/02/2023
11.16
 8,087,000 11.56 11.74 10.89 175,900 115,000 0.8
07/02/2023
11.56
 9,994,600 12.42 12.51 11.56 114,900 139,300 -0.3
06/02/2023
12.42
 4,184,200 12.38 12.56 12.11 154,400 163,500 -0.1
03/02/2023
12.38
 8,786,300 12.42 12.60 12.11 122,510 240,700 -1.6
02/02/2023
12.42
 3,622,700 12.56 12.83 12.20 154,910 122,272 0.4
01/02/2023
12.56
 19,141,800 12.51 13.37 12.51 198,200 164,400 0.5
31/01/2023
12.51
 3,514,900 12.38 12.56 12.33 114,500 94,600 0.3
30/01/2023
12.38
 6,443,600 12.38 12.78 12.15 161,700 84,500 1.1
27/01/2023
12.38
 6,820,200 12.78 12.83 12.38 387,100 138,800 3.4
19/01/2023
12.78
 4,391,600 12.92 13.01 12.56 407,500 30,500 5.3
18/01/2023
12.92
 4,972,200 12.74 12.96 12.60 336,047 50,900 4.1
17/01/2023
12.74
 5,243,900 12.38 12.92 12.33 599,800 18,257 8.2
16/01/2023
12.38
 6,480,200 12.65 12.74 12.15 297,400 232,426 0.9

Chính sách bảo mật | Điều khoản sử dụng |