CTCP Phát triển Bất động sản Phát Đạt (pdr)

18.85
0.05
(0.27%)
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)
23/08/2022
51.14
 3,198,300 50.68 51.41 49.96 27,900 7,100 1.2
22/08/2022
50.68
 2,847,400 52.04 52.04 50.32 24,100 82,100 -3.3
19/08/2022
52.04
 2,914,400 52.76 52.76 51.59 55,300 25,600 1.7
18/08/2022
52.76
 3,316,600 52.58 53.03 52.13 5,200 48,100 -2.5
17/08/2022
52.58
 5,209,100 49.24 52.58 48.97 213,900 60,100 9.0
16/08/2022
49.24
 2,840,000 48.97 49.24 48.61 108,500 14,000 5.2
15/08/2022
48.97
 2,590,100 48.61 48.97 48.15 107,500 13,600 5.1
12/08/2022
48.61
 2,175,300 48.42 48.61 47.88 34,200 5,500 1.5
11/08/2022
48.42
 2,683,200 48.52 49.06 47.88 68,500 276,200 -11.1
10/08/2022
48.52
 2,462,700 48.61 48.79 48.15 36,800 1,300 1.9
09/08/2022
48.61
 2,610,000 48.61 48.79 48.15 10,900 0 0.6
08/08/2022
48.61
 2,253,600 48.79 49.06 48.15 8,700 6,500 0.1
05/08/2022
48.79
 1,640,000 48.79 49.06 48.24 32,700 9,500 1.3
04/08/2022
48.79
 1,834,600 48.61 48.79 48.06 100,200 400 5.4
03/08/2022
48.61
 1,606,900 48.61 48.79 47.97 103,000 2,300 5.4
02/08/2022
48.61
 1,667,800 48.42 48.70 47.88 106,300 900 5.7
01/08/2022
48.42
 1,663,900 47.52 48.79 47.07 99,100 4,800 5.1
29/07/2022
47.52
 1,265,400 48.06 48.33 47.52 34,600 16,500 1.0
28/07/2022
48.06
 1,231,300 47.43 48.06 46.98 88,400 5,500 4.4
27/07/2022
47.43
 1,025,300 47.25 47.43 46.71 5,600 0 0.3
26/07/2022
47.25
 1,010,900 47.34 47.70 46.80 18,900 0 1.0
25/07/2022
47.34
 1,416,100 47.16 47.43 46.62 59,400 19,900 2.1
22/07/2022
47.16
 1,540,900 47.79 47.97 47.07 7,100 31,500 0.3
21/07/2022
47.79
 1,460,800 47.97 48.15 47.43 39,400 13,200 1.4
20/07/2022
47.97
 1,889,300 47.97 48.33 47.52 25,700 3,900 1.2
19/07/2022
47.97
 1,171,400 47.97 48.06 47.25 21,900 36,900 -0.8
18/07/2022
47.97
 1,357,700 47.70 48.33 47.25 39,000 100 2.1
15/07/2022
47.70
 1,384,700 47.70 48.06 47.25 29,100 9,300 1.0
14/07/2022
47.70
 1,200,000 47.43 47.70 46.89 41,700 0 2.2
13/07/2022
47.43
 1,014,000 47.52 47.70 46.98 25,000 12,600 0.7
12/07/2022
47.52
 1,002,400 47.25 47.79 46.80 39,400 43,800 -0.2
11/07/2022
47.25
 1,116,900 47.70 47.79 46.80 23,500 4,200 1.0
08/07/2022
47.70
 1,010,900 47.25 47.70 46.62 2,800 84,900 1.0
07/07/2022
47.25
 1,193,900 46.98 47.25 46.26 88,000 8,700 4.1
06/07/2022
46.98
 1,503,800 46.98 47.52 46.08 48,000 11,000 1.9
05/07/2022
46.98
 1,073,100 46.62 47.16 46.53 8,700 16,000 -0.4
04/07/2022
46.62
 1,574,900 47.34 47.79 46.62 3,000 24,800 -1.1
01/07/2022
47.34
 1,566,500 46.80 47.34 46.17 53,200 10,900 2.2
30/06/2022
46.80
 1,434,600 47.34 47.34 46.44 16,200 15,800 0.0
29/06/2022
47.34
 1,736,700 47.88 47.88 46.80 3,900 24,800 -1.1
28/06/2022
47.88
 2,009,200 47.52 48.24 46.80 19,600 13,600 0.3
27/06/2022
47.52
 1,643,000 47.43 47.79 46.89 64,800 5,400 3.1
24/06/2022
47.43
 1,715,700 47.16 47.70 46.71 23,300 3,900 1.0
23/06/2022
47.16
 1,494,300 46.80 47.43 46.26 7,100 31,500 -1.3
22/06/2022
46.80
 2,226,300 45.62 46.98 45.44 130,500 9,400 6.3
21/06/2022
45.62
 1,921,200 45.08 45.62 44.27 145,100 3,900 7.1
20/06/2022
45.08
 1,974,500 45.44 45.99 44.09 78,300 26,400 2.6
17/06/2022
45.44
 2,000,000 45.90 45.90 44.00 124,700 162,300 -1.9
16/06/2022
45.90
 1,867,200 44.09 46.08 43.55 149,200 10,200 7.1
15/06/2022
44.09
 2,141,900 45.08 45.26 43.73 537,200 91,800 21.7
14/06/2022
45.08
 2,030,400 45.17 45.17 43.59 66,300 140,500 -3.7
13/06/2022
45.17
 2,208,600 47.61 47.61 45.17 7,800 42,400 -1.7
10/06/2022
47.61
 1,733,400 48.06 48.15 47.07 30,000 40,200 -0.5
09/06/2022
48.06
 1,819,200 47.61 48.33 47.16 99,200 27,500 3.8
08/06/2022
47.61
 2,275,900 47.79 47.88 46.89 14,400 26,700 -0.6
07/06/2022
47.79
 1,872,000 48.52 48.52 47.07 50,400 48,200 0.1
06/06/2022
48.52
 2,042,100 48.52 49.06 47.61 51,800 13,000 2.1
03/06/2022
48.52
 2,012,400 48.97 49.42 47.88 13,200 12,700 0.0
02/06/2022
48.97
 2,360,600 49.24 49.42 48.06 35,900 54,300 -1.0
01/06/2022
49.24
 2,230,700 49.51 49.69 48.15 54,700 28,300 1.4
31/05/2022
49.51
 2,578,400 49.96 50.32 48.61 77,400 34,400 2.4
30/05/2022
49.96
 3,015,700 49.06 50.14 47.79 166,400 47,300 6.6
27/05/2022
49.06
 2,110,400 48.42 49.51 47.88 67,800 19,700 2.6
26/05/2022
48.42
 2,748,100 47.70 49.24 47.52 58,600 90,500 -1.7
25/05/2022
47.70
 2,395,400 48.06 48.42 46.44 30,100 37,700 -0.4
24/05/2022
48.06
 2,092,200 47.88 48.06 45.90 97,500 110,800 -0.7
23/05/2022
47.88
 2,037,900 48.61 48.61 46.98 20,000 45,100 -1.3
20/05/2022
48.61
 2,333,500 48.79 49.69 47.79 200 20,800 -1.1
19/05/2022
48.79
 2,589,100 50.41 50.41 48.24 17,700 146,600 -7.0
18/05/2022
50.41
 2,556,300 51.50 51.95 49.78 97,900 151,400 -3.0
17/05/2022
51.50
 2,603,500 49.33 51.50 47.88 198,400 41,000 9.0
16/05/2022
49.33
 2,111,100 48.42 50.50 47.88 191,300 122,300 3.8
13/05/2022
48.42
 2,608,800 51.50 52.13 48.42 176,100 349,600 -9.3
12/05/2022
51.50
 1,895,200 54.84 54.84 51.50 39,400 52,800 -0.8
11/05/2022
54.84
 1,902,600 55.92 56.01 54.30 2,800 84,900 -5.0
10/05/2022
55.92
 2,772,400 53.57 55.92 51.77 59,700 18,200 2.6
09/05/2022
53.57
 2,278,200 55.11 55.20 53.12 12,000 50,800 -2.3
06/05/2022
55.11
 1,890,700 55.56 55.56 54.30 34,400 39,400 -0.3
05/05/2022
55.56
 2,541,900 55.56 56.01 54.66 26,800 15,100 0.7
04/05/2022
55.56
 2,659,200 56.10 56.28 54.57 27,800 14,000 0.9
29/04/2022
56.10
 2,033,700 56.01 56.47 54.66 57,100 2,000 3.4
28/04/2022
56.01
 2,121,300 56.01 56.47 54.57 0 40,900 -2.5
27/04/2022
56.01
 2,534,200 56.65 56.65 54.57 58,600 54,800 0.2
26/04/2022
56.65
 3,029,300 56.01 56.74 53.39 196,800 104,100 5.8
25/04/2022
56.01
 1,848,100 58.63 58.63 54.75 5,100 82,400 -4.9
22/04/2022
58.63
 3,842,600 57.28 59.81 54.84 494,700 226,600 17.8
21/04/2022
57.28
 3,034,600 57.37 58.00 55.74 109,800 141,600 -2.0
20/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/363 (Volume + 36.30%, Ratio=0.36)
20/04/2022
57.37
 2,778,800 56.87 57.73 55.47 124,400 78,900 2.9
19/04/2022
56.87
 2,688,000 58.20 58.99 56.87 157,700 11,800 12.8
18/04/2022
58.20
 2,883,600 57.40 58.40 56.28 80,200 157,500 -7.3
15/04/2022
57.40
 2,544,600 59.32 59.39 57.40 114,700 24,800 10.1
14/04/2022
59.32
 3,042,700 60.32 60.65 59.32 111,400 4,000 9.8
13/04/2022
60.32
 3,029,000 59.66 60.32 59.52 33,300 12,700 1.9
12/04/2022
59.66
 3,266,000 60.32 60.85 59.19 7,200 64,000 -5.1
08/04/2022
60.32
 3,065,600 61.38 61.58 60.25 11,300 56,400 -4.1
07/04/2022
61.38
 2,755,000 61.64 61.98 60.72 15,200 38,300 -2.1
06/04/2022
61.64
 3,833,300 61.64 62.17 60.91 22,300 30,600 -0.8
05/04/2022
61.64
 3,390,000 61.58 61.98 61.05 7,900 47,700 -3.7
04/04/2022
61.58
 3,250,300 61.45 62.11 60.78 100 69,800 -6.5
01/04/2022
61.45
 3,877,700 59.32 61.98 58.13 82,000 123,200 -3.7

Chính sách bảo mật | Điều khoản sử dụng |