CTCP Phát triển Bất động sản Phát Đạt (pdr)

18.60
-0.20
(-1.06%)
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)
31/03/2022
59.32
 2,665,400 60.12 60.12 58.33 8,900 356,400 -31.0
30/03/2022
60.12
 2,888,200 60.98 60.98 58.93 17,900 135,400 -10.6
29/03/2022
60.98
 3,268,300 61.64 62.11 60.65 11,500 10,700 0.1
28/03/2022
61.64
 4,455,000 62.44 62.64 60.25 52,200 32,200 1.9
25/03/2022
62.44
 3,681,200 62.24 62.90 61.84 18,500 7,100 1.1
24/03/2022
62.24
 5,478,600 59.85 62.24 59.46 199,500 101,200 9.0
23/03/2022
59.85
 3,043,900 60.52 60.52 59.46 11,800 18,200 -0.6
22/03/2022
60.52
 4,716,300 60.25 61.64 59.92 21,900 13,800 0.7
21/03/2022
60.25
 6,146,600 56.34 60.25 56.28 234,800 8,200 20.1
18/03/2022
56.34
 3,511,500 57.27 57.34 56.34 55,400 1,062,500 -85.6
17/03/2022
57.27
 3,282,900 56.87 57.34 56.54 64,300 4,700 5.1
16/03/2022
56.87
 2,773,800 57.20 57.40 56.41 4,300 52,600 -4.1
15/03/2022
57.20
 3,325,800 58.00 58.20 56.74 5,600 190,200 -15.9
14/03/2022
58.00
 2,955,900 58.13 58.20 57.00 11,000 45,200 -3.0
11/03/2022
58.13
 3,097,000 58.40 58.66 57.67 52,200 31,900 1.8
10/03/2022
58.40
 3,193,200 58.33 58.99 57.60 3,800 54,200 -4.4
09/03/2022
58.33
 3,227,900 57.73 58.99 57.53 11,500 53,700 -3.7
08/03/2022
57.73
 3,368,200 59.32 59.32 57.60 7,600 30,900 -2.1
07/03/2022
59.32
 3,534,900 59.99 60.12 58.46 12,300 63,800 -4.6
04/03/2022
59.99
 4,313,400 58.33 59.99 57.00 151,300 38,600 9.9
03/03/2022
58.33
 4,930,900 57.80 58.99 57.73 10,100 13,300 -0.3
02/03/2022
57.80
 5,006,800 56.01 58.33 56.34 38,800 319,400 -24.2
01/03/2022
56.01
 3,405,200 56.34 56.61 54.82 29,300 314,410 -23.9
28/02/2022
56.34
 2,524,200 58.00 58.20 56.34 13,600 322,600 -26.4
25/02/2022
58.00
 2,684,700 58.73 59.85 57.73 12,500 212,000 -17.5
24/02/2022
58.73
 3,071,000 59.66 59.72 57.87 9,300 120,100 -9.8
23/02/2022
59.66
 3,003,700 59.52 60.45 59.26 2,400 12,000 -0.9
22/02/2022
59.52
 3,000,600 60.45 60.45 58.79 19,400 134,100 -10.2
21/02/2022
60.45
 3,198,800 60.45 60.58 59.39 10,100 42,000 -2.9
18/02/2022
60.45
 3,420,100 60.98 61.51 59.59 31,500 206,000 -15.9
17/02/2022
60.98
 4,033,900 59.79 60.98 59.85 310,100 20,200 26.4
16/02/2022
59.79
 2,744,800 59.66 60.12 59.26 6,000 0 0.5
15/02/2022
59.66
 2,681,400 59.32 59.99 59.06 16,400 9,100 0.7
14/02/2022
59.32
 2,778,300 59.72 59.72 58.46 22,000 49,300 -2.4
11/02/2022
59.72
 2,953,800 59.66 59.79 58.66 8,000 40,600 -2.9
10/02/2022
59.66
 3,154,400 60.19 60.58 59.59 13,200 78,800 -5.9
09/02/2022
60.19
 4,110,000 58.99 60.85 58.33 71,600 77,400 -0.6
08/02/2022
58.99
 2,892,800 60.32 60.52 58.60 100 166,300 -14.8
07/02/2022
60.32
 2,948,400 60.19 60.98 59.92 800 21,300 -1.9
28/01/2022
60.19
 3,435,800 58.00 60.19 58.00 104,200 22,600 7.3
27/01/2022
58.00
 2,913,900 57.53 58.93 57.00 8,900 14,900 -0.5
26/01/2022
57.53
 2,973,000 59.66 60.25 57.27 57,000 215,000 -13.5
25/01/2022
59.66
 4,175,100 56.61 60.52 55.88 103,600 34,700 6.2
24/01/2022
56.61
 3,429,800 59.52 59.79 55.74 41,400 160,600 -10.3
21/01/2022
59.52
 3,710,000 59.66 60.45 59.19 3,200 22,000 -1.7
20/01/2022
59.66
 4,106,400 58.99 60.98 58.73 25,800 100,700 -6.8
19/01/2022
58.99
 4,774,300 58.33 60.98 58.26 103,600 261,200 -14.3
18/01/2022
58.33
 4,226,100 59.46 59.46 57.14 194,600 302,500 -9.5
17/01/2022
59.46
 1,945,200 60.85 61.38 59.39 24,800 398,700 -33.2
14/01/2022
60.85
 3,820,900 59.99 60.98 59.46 74,400 18,300 5.1
13/01/2022
59.99
 4,176,800 59.66 61.31 59.39 28,500 70,700 -3.8
12/01/2022
59.66
 4,007,200 61.38 61.45 59.66 14,700 44,200 -2.7
11/01/2022
61.38
 3,549,700 61.98 61.98 60.98 31,300 64,900 -3.1
10/01/2022
61.98
 3,419,000 61.64 62.24 61.51 45,200 32,900 0.9
07/01/2022
61.64
 3,724,100 62.17 62.90 61.18 13,700 125,400 -10.4
06/01/2022
62.17
 2,962,900 62.17 62.24 61.31 8,200 40,200 -3.0
05/01/2022
62.17
 3,756,000 62.84 62.97 61.64 22,200 83,600 -5.7
04/01/2022
62.84
 3,572,300 63.10 63.43 62.37 20,000 59,400 -3.7
31/12/2021
63.10
 5,215,800 62.57 63.43 62.57 66,300 3,400 6.0
30/12/2021
62.57
 3,389,700 61.64 62.57 60.98 4,400 24,900 -1.9
29/12/2021
61.64
 2,994,400 62.37 62.70 61.38 5,800 110,300 -9.7
28/12/2021
62.37
 2,894,400 62.70 62.97 62.11 4,800 11,500 -0.6
27/12/2021
62.70
 3,496,300 62.64 62.97 61.64 8,400 4,000 0.4
24/12/2021
62.64
 3,232,600 62.84 63.23 62.37 7,200 12,100 -0.5
23/12/2021
62.84
 3,775,200 62.44 63.17 61.05 44,000 145,400 -9.4
22/12/2021
62.44
 3,568,400 63.50 64.10 62.37 27,000 99,600 -6.9
21/12/2021
63.50
 3,546,500 63.30 63.77 62.70 7,800 69,100 -5.8
20/12/2021
63.30
 4,514,200 63.30 64.30 62.97 38,200 71,500 -3.2
17/12/2021
63.30
 3,934,600 64.76 65.55 63.30 43,300 646,100 -57.9
16/12/2021
64.76
 5,716,400 62.31 64.96 62.51 41,500 13,600 2.7
15/12/2021
62.31
 4,613,500 61.31 62.31 59.99 44,000 61,600 -1.6
14/12/2021
61.31
 4,452,700 65.16 65.29 61.31 4,400 276,100 -25.8
13/12/2021
65.16
 4,254,800 65.42 65.89 64.89 20,900 7,200 1.4
10/12/2021
65.42
 4,990,300 65.49 66.15 64.76 84,100 70,300 1.4
09/12/2021
65.49
 3,990,000 65.36 65.49 64.83 118,600 4,400 11.2
08/12/2021
65.36
 5,646,200 64.83 65.55 64.63 60,800 17,700 4.2
07/12/2021
64.83
 5,713,100 63.37 64.83 63.30 80,400 7,300 7.1
06/12/2021
63.37
 7,532,800 62.90 64.63 63.17 185,100 30,600 15.0
03/12/2021
62.90
 4,724,600 62.84 63.50 62.37 49,000 22,300 2.5
02/12/2021
62.84
 4,897,400 61.64 62.90 61.64 49,500 19,800 2.8
01/12/2021
61.64
 3,218,700 62.04 62.04 61.05 4,500 149,300 -13.4
30/11/2021
62.04
 4,149,600 62.31 62.90 61.31 383,600 74,600 28.9
29/11/2021
62.31
 3,409,800 63.50 63.50 61.78 4,800 94,000 -7.3
26/11/2021
63.50
 5,598,900 62.44 63.96 62.90 98,500 42,300 5.4
25/11/2021
62.44
 6,052,000 59.92 62.44 60.19 220,300 11,000 19.6
24/11/2021
59.92
 3,615,200 60.12 60.65 59.85 11,700 46,000 -3.1
23/11/2021
60.12
 3,912,700 60.25 60.58 59.13 1,600 7,300 -0.5
22/11/2021
60.25
 3,619,100 60.12 61.25 59.99 60,700 28,300 3.0
19/11/2021
60.12
 5,113,500 59.39 61.25 59.26 121,900 40,400 7.4
18/11/2021
59.39
 3,437,000 59.66 59.99 59.39 48,800 51,300 -0.2
17/11/2021
59.66
 3,390,700 59.99 60.65 59.32 13,700 45,400 -2.8
16/11/2021
59.99
 3,998,100 60.32 60.38 59.32 25,200 45,800 -1.9
15/11/2021
60.32
 4,380,500 60.58 60.98 59.99 4,900 36,100 -2.8
12/11/2021
60.58
 3,821,600 60.91 61.58 60.12 3,200 18,500 -1.4
11/11/2021
60.91
 5,375,400 59.13 62.11 59.13 207,200 58,700 13.5
10/11/2021
59.13
 3,265,200 61.18 61.31 58.60 14,100 480,100 -42.0
09/11/2021
61.18
 4,024,700 61.71 62.04 60.91 7,000 280,800 -25.3
08/11/2021
61.71
 4,760,700 62.90 63.50 61.31 3,700 258,500 -23.9
05/11/2021
62.90
 4,654,500 62.11 62.97 62.04 52,800 25,500 2.6
04/11/2021
62.11
 4,682,500 61.98 62.44 60.98 8,600 15,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |