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)
13/01/2023
12.65
 9,479,100 13.24 13.42 12.60 371,800 226,812 2.0
12/01/2023
13.24
 5,715,900 13.37 13.55 13.10 174,900 255,100 -1.2
11/01/2023
13.37
 13,695,500 12.87 13.64 12.83 188,228 401,400 -3.2
10/01/2023
12.87
 6,908,800 12.87 13.10 12.60 548,200 153,000 5.6
09/01/2023
12.87
 8,745,600 13.33 13.55 12.74 292,700 315,500 -0.3
06/01/2023
13.33
 12,008,500 13.69 13.82 13.01 351,300 364,006 -0.2
05/01/2023
13.69
 9,840,200 13.55 13.87 13.05 386,200 229,800 2.4
04/01/2023
13.55
 13,184,300 13.15 13.69 13.10 697,500 253,410 6.7
03/01/2023
13.15
 14,856,100 12.29 13.15 12.47 1,132,900 400,600 10.7
30/12/2022
12.29
 8,740,100 12.11 12.47 11.61 540,100 3,291,000 -37.4
29/12/2022
12.11
 8,840,400 12.15 12.96 12.11 936,300 2,437,631 -20.1
28/12/2022
12.15
 13,569,800 11.38 12.15 11.65 71,300 4,259,600 -56.3
27/12/2022
11.38
 7,254,800 10.98 11.38 10.62 514,300 312,900 2.5
26/12/2022
10.98
 9,068,900 11.79 11.97 10.98 414,600 419,801 -0.1
23/12/2022
11.79
 9,728,100 11.56 12.29 11.70 163,110 1,341,800 -15.4
22/12/2022
11.56
 6,519,700 10.84 11.56 10.84 885,300 141,200 9.5
21/12/2022
10.84
 12,416,500 11.65 12.02 10.84 412,502 40,000 4.5
20/12/2022
11.65
 20,720,400 12.47 12.47 11.61 608,150 45,500 7.3
19/12/2022
12.47
 7,977,100 13.10 13.46 12.42 215,500 162,100 0.7
16/12/2022
13.10
 11,706,600 12.96 13.55 12.60 1,463,600 4,187,300 -39.5
15/12/2022
12.96
 10,493,500 13.55 13.73 12.74 192,000 57,700 1.9
14/12/2022
13.55
 7,506,200 14.00 14.23 13.46 120,800 132,860 -0.2
13/12/2022
14.00
 16,516,900 14.00 14.00 13.05 333,400 340,682 -0.1
12/12/2022
14.00
 16,615,000 14.91 15.67 14.00 81,500 57,800 0.4
09/12/2022
14.91
 13,071,700 15.00 15.00 14.14 197,400 53,801 2.4
08/12/2022
15.00
 16,214,300 14.27 15.27 13.37 248,000 36,100 3.5
07/12/2022
14.27
 25,505,900 14.00 14.27 13.05 256,200 34,700 3.5
06/12/2022
14.00
 43,724,200 15.04 15.40 14.00 264,302 285,500 -0.3
05/12/2022
15.04
 35,608,800 14.09 15.04 14.00 481,100 6,037,669 -92.5
02/12/2022
14.09
 48,896,500 13.19 14.09 12.74 525,400 4,152,898 -56.6
01/12/2022
13.19
 41,985,400 12.33 13.19 12.69 845,900 204,840 9.4
30/11/2022
12.33
 1,090,100 11.56 12.33 12.33 0 49,514 -0.7
29/11/2022
11.56
 94,097,400 10.84 11.56 10.12 20,080,200 191,900 254.6
28/11/2022
10.84
 41,731,000 11.65 11.65 10.84 212,600 72 2.6
25/11/2022
11.65
 4,598,900 12.51 12.51 11.65 43,300 0 0.6
24/11/2022
12.51
 344,700 13.42 13.42 12.51 17,500 0 0.2
23/11/2022
13.42
 787,100 14.41 14.41 13.42 41,001 0 0.6
22/11/2022
14.41
 34,900,200 15.45 15.45 14.41 275,670 95 4.4
21/11/2022
15.45
 172,600 16.58 16.58 15.45 94,900 0 1.6
18/11/2022
16.58
 198,000 17.80 17.80 16.58 23,700 0 0.4
17/11/2022
17.80
 139,700 19.11 19.11 17.80 215,059 0 4.2
16/11/2022
19.11
 99,400 20.51 20.51 19.11 140,005 0 3.0
15/11/2022
20.51
 181,900 22.04 22.04 20.51 239,500 30,000 4.8
14/11/2022
22.04
 5,000 23.67 23.67 22.04 242,400 16,300 5.5
11/11/2022
23.67
 219,800 25.43 25.43 23.67 236,700 0 6.2
10/11/2022
25.43
 175,600 27.33 27.33 25.43 209,805 0 5.9
09/11/2022
27.33
 213,800 29.36 29.36 27.33 263,100 8 8.0
08/11/2022
29.36
 312,900 31.53 31.53 29.36 307,150 0 10.0
07/11/2022
31.53
 280,100 33.88 33.88 31.53 293,000 0 10.2
04/11/2022
33.88
 108,100 36.41 36.41 33.88 74,150 23 2.8
03/11/2022
36.41
 2,293,000 37.76 37.76 35.14 91,600 3,701 3.5
02/11/2022
37.76
 3,001,400 38.31 39.84 36.68 120,400 58,600 2.6
01/11/2022
38.31
 1,989,700 39.48 39.57 38.04 71,700 26,300 1.9
31/10/2022
39.48
 1,682,900 40.29 40.56 38.85 26,500 7,936 0.8
28/10/2022
40.29
 996,200 41.02 41.02 39.48 58,300 27,569 1.4
27/10/2022
41.02
 1,131,500 41.11 41.11 40.20 77,400 13,900 2.9
26/10/2022
41.11
 878,400 42.19 42.19 40.29 13,800 12,500 0.0
25/10/2022
42.19
 1,409,400 42.46 42.46 40.47 56,500 14,300 2.0
24/10/2022
42.46
 1,351,100 44.00 44.00 42.10 104,300 8,500 4.5
21/10/2022
44.00
 1,263,600 44.27 44.27 42.91 600 11,700 -0.5
20/10/2022
44.27
 1,800,700 44.72 44.72 43.73 215,800 150,000 3.2
19/10/2022
44.72
 1,727,400 44.90 44.90 43.73 45,400 13,700 1.6
18/10/2022
44.90
 2,077,600 44.81 45.17 44.18 105,800 10,100 4.8
17/10/2022
44.81
 2,022,000 44.22 44.81 43.18 45,700 20,300 1.3
14/10/2022
44.22
 2,076,100 44.22 44.63 43.37 3,500 10,630 -0.3
13/10/2022
44.22
 1,863,200 43.95 44.36 42.82 53,900 83,600 -1.5
12/10/2022
43.95
 1,444,400 44.09 45.17 42.91 104,200 95,300 0.4
11/10/2022
44.09
 1,629,300 45.26 45.35 42.91 66,000 229,100 -8.0
10/10/2022
45.26
 1,938,700 44.72 45.26 42.69 59,800 119,100 -3.0
07/10/2022
44.72
 2,030,700 45.90 45.90 43.00 359,900 160,104 9.9
06/10/2022
45.90
 1,676,100 46.35 46.35 45.17 38,300 70,000 -1.6
05/10/2022
46.35
 1,807,200 46.17 46.71 45.99 180,600 7,300 8.9
04/10/2022
46.17
 2,083,700 46.08 46.53 45.26 147,500 8,400 7.1
03/10/2022
46.08
 1,874,900 46.17 46.17 44.90 79,301 104,340 -1.3
30/09/2022
46.17
 1,823,600 45.90 46.26 45.44 119,300 14,555 5.4
29/09/2022
45.90
 1,746,100 45.44 46.26 45.53 58,600 23,900 1.8
28/09/2022
45.44
 1,320,100 45.17 45.44 44.09 14,678 127,162 -5.7
27/09/2022
45.17
 1,489,400 45.53 45.53 45.08 32,700 24,000 0.4
26/09/2022
45.53
 1,565,800 45.90 45.90 45.13 80,500 49,572 1.6
23/09/2022
45.90
 1,559,200 46.62 46.71 45.90 16,600 37,500 -1.1
22/09/2022
46.62
 1,455,100 46.62 46.71 45.90 48,600 49,200 -0.0
21/09/2022
46.62
 1,412,600 46.71 46.71 46.08 4,100 15,000 -0.6
20/09/2022
46.71
 1,752,000 46.08 46.89 45.90 79,600 47,100 1.7
19/09/2022
46.08
 2,189,500 48.33 48.33 45.99 105,800 227,200 -6.2
16/09/2022
48.33
 2,247,600 46.35 48.33 45.44 636,689 141,915 26.5
15/09/2022
46.35
 1,829,200 45.99 46.62 45.71 74,500 21,003 -35.1
14/09/2022
45.99
 1,835,400 46.80 46.80 45.62 15,700 705,706 1.1
13/09/2022
46.80
 1,887,200 48.42 49.06 46.80 100,351 283,063 1.1
12/09/2022
48.42
 1,936,800 48.33 48.61 47.79 91,424 5,097 1.4
09/09/2022
48.33
 1,747,900 48.79 49.06 48.06 28,200 2,100 1.4
08/09/2022
48.79
 1,807,700 48.61 49.33 47.70 39,500 9,000 1.6
07/09/2022
48.61
 2,364,200 49.69 49.87 48.42 9,200 7,300 0.1
06/09/2022
49.69
 2,725,000 49.60 50.14 49.06 73,100 2,600 3.9
05/09/2022
49.60
 2,281,800 49.87 50.05 49.24 29,500 41,000 -0.6
31/08/2022
49.87
 2,290,300 49.78 50.41 49.24 86,800 27,600 3.3
30/08/2022
49.78
 3,105,700 48.61 50.14 48.33 268,700 23,700 13.5
29/08/2022
48.61
 2,737,900 50.86 50.86 48.61 10,100 22,300 -0.7
26/08/2022
50.86
 2,896,300 51.23 51.23 50.32 23,700 4,900 1.1
25/08/2022
51.23
 2,431,800 50.95 51.32 49.78 47,400 32,600 0.8
24/08/2022
50.95
 2,858,800 51.14 51.41 50.59 2,900 28,400 -1.4

Chính sách bảo mật | Điều khoản sử dụng |