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)
03/11/2021
61.98
 4,366,200 63.17 63.57 61.71 8,000 26,500 -1.8
02/11/2021
63.17
 4,535,400 61.71 63.96 61.64 30,300 37,500 -0.7
01/11/2021
61.71
 3,886,700 63.63 63.90 61.38 6,600 84,000 -7.3
29/10/2021
63.63
 4,294,200 63.17 63.96 62.97 221,000 148,100 7.0
28/10/2021
63.17
 4,129,000 64.36 64.43 62.97 8,900 25,600 -1.6
27/10/2021
64.36
 4,055,200 63.83 64.43 62.84 79,000 3,500 7.3
26/10/2021
63.83
 4,742,400 64.96 64.96 62.84 68,200 46,100 2.1
25/10/2021
64.96
 4,305,100 65.62 66.02 64.89 26,700 12,800 1.4
22/10/2021
65.62
 4,819,000 64.10 66.09 64.03 509,900 35,200 46.7
21/10/2021
64.10
 4,770,800 63.90 64.89 63.57 191,100 36,700 15.1
20/10/2021
63.90
 6,287,900 61.98 64.96 61.78 240,400 209,700 2.8
19/10/2021
61.98
 3,762,300 62.31 62.44 61.64 51,600 30,400 2.0
18/10/2021
62.31
 4,903,700 60.52 62.97 60.32 111,000 800 10.4
15/10/2021
60.52
 4,790,000 61.64 61.78 59.72 13,900 147,100 -12.2
14/10/2021
61.64
 5,158,300 60.05 61.64 59.85 150,600 27,900 11.3
13/10/2021
60.05
 5,466,700 58.66 60.19 58.33 67,800 4,800 5.6
12/10/2021
58.66
 4,357,000 58.86 58.99 58.00 6,800 95,800 -7.8
11/10/2021
58.86
 5,343,400 57.67 58.86 57.60 77,500 0 5.4
08/10/2021
57.67
 4,072,600 56.61 57.67 56.47 93,200 9,000 7.3
07/10/2021
56.61
 4,978,200 55.88 56.87 55.68 143,700 16,000 10.9
06/10/2021
55.88
 3,765,600 55.68 56.01 54.62 6,800 64,400 -4.8
05/10/2021
55.68
 3,593,400 56.54 56.67 55.55 300 42,700 -3.6
04/10/2021
56.54
 4,519,600 55.68 56.67 55.61 27,600 27,900 -0.0
01/10/2021
55.68
 4,784,100 54.22 55.74 53.76 157,375 43,775 9.4
30/09/2021
54.22
 3,055,000 53.82 54.22 53.42 86,900 8,400 6.4
29/09/2021
53.82
 2,568,300 53.89 54.02 53.42 4,000 15,200 -0.9
28/09/2021
53.89
 4,066,800 53.23 53.96 53.09 49,200 17,100 2.6
27/09/2021
53.23
 3,178,100 53.23 54.02 53.09 14,900 16,800 -0.1
24/09/2021
53.23
 2,819,200 53.42 53.69 53.03 15,900 114,700 -7.9
23/09/2021
53.42
 2,723,800 53.69 54.09 53.23 0 20,400 -1.6
22/09/2021
53.69
 2,752,600 54.09 54.15 53.29 7,000 104,400 -7.9
21/09/2021
54.09
 3,349,600 54.95 54.95 53.16 2,400 93,100 -7.3
20/09/2021
54.95
 5,077,900 53.03 55.28 53.03 225,700 75,700 12.4
17/09/2021
53.03
 4,756,000 54.22 54.29 53.03 147,900 1,339,900 -95.4
16/09/2021
54.22
 2,779,600 54.15 54.49 53.69 48,500 44,200 0.4
15/09/2021
54.15
 2,896,600 53.36 54.35 53.23 161,500 44,000 9.5
14/09/2021
53.36
 2,879,800 53.36 54.09 53.03 117,500 251,600 -10.8
13/09/2021
53.36
 3,344,000 54.55 55.08 53.36 37,200 162,900 -10.0
10/09/2021
54.55
 3,025,000 54.62 55.55 54.29 18,800 43,500 -2.0
09/09/2021
54.62
 2,945,500 55.81 55.81 54.29 13,000 314,100 -24.8
08/09/2021
55.81
 3,572,200 55.02 56.34 54.35 46,900 103,000 -4.7
07/09/2021
55.02
 3,118,800 57.00 57.00 55.02 15,100 182,700 -14.0
06/09/2021
57.00
 2,918,400 56.81 57.53 56.41 18,400 60,500 -3.6
01/09/2021
56.81
 2,671,900 58.26 58.26 56.08 52,000 237,000 -15.8
31/08/2021
58.26
 3,577,000 56.67 58.26 55.21 533,400 49,700 42.2
30/08/2021
56.67
 3,298,800 56.34 57.20 56.01 82,721 80,321 0.2
27/08/2021
56.34
 3,428,600 55.35 56.74 54.22 127,100 163,200 -3.1
26/08/2021
55.35
 3,042,800 57.53 57.67 54.95 17,200 194,000 -15.0
25/08/2021
57.53
 3,400,400 57.00 58.73 57.00 7,600 124,200 -10.1
24/08/2021
57.00
 4,269,700 54.49 57.00 54.09 214,400 87,200 10.7
23/08/2021
54.49
 3,570,900 56.41 56.41 54.22 76,600 219,200 -11.8
20/08/2021
56.41
 3,367,200 58.53 58.53 55.68 9,700 259,000 -21.5
19/08/2021
58.53
 3,610,400 58.99 58.99 57.67 7,100 186,100 -15.7
18/08/2021
58.99
 5,424,800 60.45 60.98 58.13 3,500 209,700 -18.6
17/08/2021
60.45
 2,684,800 60.78 61.11 60.19 76,700 137,700 -5.5
16/08/2021
60.78
 3,121,000 60.72 61.11 60.38 25,200 181,800 -14.3
13/08/2021
60.72
 3,431,100 61.31 61.98 60.58 72,200 280,600 -12.1
12/08/2021
61.31
 2,781,700 61.58 61.98 61.25 85,700 76,100 0.9
11/08/2021
61.58
 3,341,400 61.58 62.17 61.05 276,800 157,200 11.1
10/08/2021
61.58
 2,880,100 62.04 62.24 61.11 95,100 285,000 -17.6
09/08/2021
62.04
 2,942,400 61.98 62.64 61.71 53,600 92,200 -3.6
06/08/2021
61.98
 3,080,100 62.17 62.84 61.71 228,000 116,600 10.4
05/08/2021
62.17
 2,962,000 62.17 62.84 61.38 197,200 13,700 17.2
04/08/2021
62.17
 3,868,300 62.24 62.84 61.58 76,400 36,800 3.8
03/08/2021
62.24
 2,997,700 62.04 62.90 61.64 21,900 15,000 0.6
02/08/2021
62.04
 3,809,100 61.31 62.31 60.72 101,300 21,700 7.4
30/07/2021
61.31
 3,698,700 60.25 61.58 59.85 90,000 31,200 5.3
29/07/2021
60.25
 2,562,900 60.25 60.72 59.92 43,100 15,400 2.5
28/07/2021
60.25
 2,531,000 59.52 60.91 58.86 79,500 10,200 6.3
27/07/2021
59.52
 3,171,200 59.99 60.98 59.52 38,200 500,800 -42.1
26/07/2021
59.99
 2,919,700 58.73 60.25 57.80 72,600 57,600 1.3
23/07/2021
58.73
 2,658,700 59.72 59.99 58.73 19,900 114,300 -8.5
22/07/2021
59.72
 2,886,900 58.60 60.72 58.06 82,800 445,400 -32.8
21/07/2021
58.60
 1,986,000 59.59 59.72 58.00 124,500 90,400 3.0
20/07/2021
59.59
 3,110,600 58.20 59.66 57.00 301,200 254,500 4.7
19/07/2021
58.20
 2,533,500 59.79 59.79 57.07 199,200 269,200 -6.1
16/07/2021
59.79
 6,716,800 57.80 60.91 57.80 280,000 352,800 -6.9
15/07/2021
57.80
 2,915,000 58.00 58.00 56.08 339,600 537,100 -16.7
14/07/2021
58.00
 2,178,000 57.67 58.46 57.60 179,600 110,100 6.1
13/07/2021
57.67
 2,719,300 60.25 60.25 56.81 207,700 575,000 -31.9
12/07/2021
60.25
 3,218,900 62.57 62.64 58.79 120,000 105,700 1.2
09/07/2021
62.57
 2,504,200 62.77 62.77 61.71 11,100 126,800 -10.8
08/07/2021
62.77
 2,624,400 63.77 63.77 62.17 245,800 307,000 -9.2
07/07/2021
63.77
 4,610,200 62.57 63.77 61.38 331,100 18,900 29.8
06/07/2021
62.57
 4,205,100 62.97 62.97 62.04 245,900 179,100 6.2
05/07/2021
62.97
 3,649,200 63.57 63.63 62.04 19,700 229,000 -19.7
02/07/2021
63.57
 5,272,300 63.57 64.49 62.31 274,700 85,100 18.1
01/07/2021
63.57
 5,012,800 61.91 63.77 61.58 140,800 32,400 10.3
30/06/2021
61.91
 3,786,300 63.57 64.03 61.84 41,800 262,200 -20.9
29/06/2021
63.57
 4,372,500 62.70 64.63 61.98 295,200 169,400 11.9
28/06/2021
62.70
 4,955,400 62.97 63.90 61.45 87,900 203,700 -10.9
25/06/2021
62.97
 6,625,900 58.99 62.97 58.53 341,500 6,500 31.1
24/06/2021
58.99
 2,976,100 57.07 59.39 56.87 277,500 319,200 -3.7
23/06/2021
57.07
 3,739,100 58.60 58.60 57.07 157,900 172,700 -1.4
22/06/2021
58.60
 3,891,300 59.99 59.99 58.60 14,600 176,500 -14.4
21/06/2021
59.99
 4,137,100 61.05 61.25 59.39 22,800 23,100 -0.0
18/06/2021
61.05
 5,510,100 60.78 61.05 58.26 3,220,800 578,200 243.7
17/06/2021
60.78
 4,189,400 60.98 60.98 59.66 206,900 33,900 15.7
16/06/2021
60.98
 5,819,200 61.31 61.31 59.66 1,200,300 208,400 90.6
15/06/2021
61.31
 6,232,900 60.58 61.58 60.25 809,900 105,600 64.8

Chính sách bảo mật | Điều khoản sử dụng |