CTCP Phát triển Bất động sản Phát Đạt (pdr)

20.90
-0.05
(-0.24%)

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
(2024-06-17)
-4.05 -16.20% 113,759,600 -3,944,251 -94.8
20.95
25
20.95
2 tháng
(2024-05-20)
-4.85 -18.80% 272,962,100 -5,668,146 -138.0
20.95
26.55
20.95
3 tháng
(2024-04-19)
-2.72 -11.49% 426,311,100 -3,722,529 -84.5
20.95
26.55
20.95
6 tháng
(2024-01-19)
-3.99 -15.98% 1,151,149,300 3,609,482 141.8
20.95
29.77
20.95
12 tháng
(2023-07-24)
1.66 8.61% 2,802,441,500 26,449,182 653.2
18.52
29.77
20.95
24 tháng
(2022-07-28)
-27.11 -56.41% 4,797,934,800 29,790,014 826.2
9.12
52.76
20.95
36 tháng
(2021-08-02)
-41.09 -66.23% 5,606,568,000 24,232,604 328.3
9.12
65.62
20.95
60 tháng
(2019-08-13)
9.62 84.89% 6,512,718,640 15,591,615 822.0
9.12
65.62
20.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/07/2024

Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 123
0
1,980,700
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 126
0

Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 127
0

Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 128
0
63,100 331,945 0
17/07/2024
20.95
13,713,000 22.45 22.65 20.85 0 0 0
16/07/2024
22.40
9,282,600 23.05 23.30 22.20 83,400 576,600 -11.3
15/07/2024
23.15
2,248,700 23.50 23.50 23.15 7,700 28,771 -0.5
12/07/2024
23.35
2,278,600 23.80 23.95 23.30 5,700 169,900 -3.9
11/07/2024
23.65
5,994,300 23.20 24.35 23.20 0 0 0
10/07/2024
23.10
2,938,700 23.40 23.50 23.10 33,200 188,100 -3.6
09/07/2024
23.30
3,987,700 23.05 23.45 23.05 1,002,610 530,600 11.0
08/07/2024
23.05
5,883,000 23.80 23.90 23.05 19,100 441,900 -9.9
05/07/2024
23.75
3,687,500 24.15 24.20 23.65 20,600 419,500 -9.5
04/07/2024
24.10
1,993,900 24.25 24.40 23.95 14,800 25,000 -0.2
03/07/2024
24.25
2,051,500 24.50 24.55 24.20 24,700 50,800 -0.6
02/07/2024
24.50
3,152,300 24 24.50 23.95 161,400 80,900 2.0
01/07/2024
24
1,966,400 23.80 24 23.60 82,800 182,800 -2.4
28/06/2024
23.70
2,979,700 24.30 24.45 23.65 4,000 159,672 -3.7
27/06/2024
24.30
4,818,700 24 24.70 23.75 262,200 120,900 3.4
26/06/2024
24
2,609,600 24.25 24.35 23.95 25,600 161,329 -3.3
25/06/2024
24.20
3,394,500 24.40 24.60 24.05 0 587,039 -14.2
24/06/2024
24.20
8,041,700 24.20 24.90 24 491,040 99,400 9.5
21/06/2024
24.10
6,964,500 24.45 24.45 24 902,800 2,501,200 -38.5
20/06/2024
24.45
7,469,400 24.65 24.75 23.90 638,300 227,500 10.1
19/06/2024
24.55
5,779,200 24.90 25.10 24.50 16,110 405,700 -9.6
18/06/2024
24.90
5,173,700 25.20 25.30 24.90 13,300 513,800 -12.5
17/06/2024
25
7,350,400 25.60 25.60 25 1,600 283,800 -7.1
14/06/2024
25.60
7,668,600 26.30 26.35 25.60 214,735 532,700 -8.2
13/06/2024
26.30
15,734,100 25.90 26.75 25.85 0 0 0
12/06/2024
25.80
4,382,700 25.30 25.85 25.30 318,062 49,200 6.9
11/06/2024
25.35
5,432,900 25.80 25.80 25.20 4,500 143,100 -3.5
10/06/2024
25.50
6,075,500 25.65 25.90 25.40 181,624 630,000 -11.5
07/06/2024
25.60
3,629,000 25.80 25.95 25.55 20,400 78,719 -1.5
06/06/2024
25.75
5,592,700 26.15 26.15 25.50 1,200 214,117 -5.5
05/06/2024
25.80
8,705,800 26 26.40 25.70 158,300 192,344 -0.9
04/06/2024
25.80
4,025,600 26.25 26.25 25.80 5,000 24,000 -0.5
03/06/2024
26
11,504,600 25.50 26.50 25.35 477,200 84,900 10.3
31/05/2024
25.20
4,466,100 25.25 25.50 25 707,700 181,400 13.3
30/05/2024
25
9,693,600 25.10 25.25 24.65 138,206 134,000 0.1
29/05/2024
25.40
6,922,600 25.65 25.85 25.35 5,100 118,000 -2.9
28/05/2024
25.60
5,047,200 25.70 25.90 25.45 73,800 36,006 1.0
27/05/2024
25.45
6,907,500 25.95 25.95 25.35 63,587 1,906,800 -47.0
24/05/2024
25.95
14,939,300 26.15 26.55 25.25 126,700 671,626 -14.1
23/05/2024
26.55
5,598,400 26.35 26.65 25.95 3,944 36,500 -0.8
22/05/2024
26.50
17,283,900 25.70 26.85 25.55 1,881,506 352,863 40.3
21/05/2024
25.50
7,972,300 25.75 25.80 25.30 19,500 284,584 -6.8
20/05/2024
25.80
7,620,100 26.40 26.40 25.80 11,500 465,600 -11.8
17/05/2024
26.05
7,259,700 25.90 26.20 25.60 37,900 22,581 0.4
16/05/2024
25.80
7,912,800 25.75 26.05 25.60 572,100 25,800 14.1
15/05/2024
25.50
6,024,800 25.10 25.60 25.10 138,981 82,431 1.4
14/05/2024
25.30
4,274,100 25.50 25.60 25.05 16,800 29,300 -0.3
13/05/2024
25.50
5,275,300 25.85 25.85 25.25 1,058,800 615,600 11.3
10/05/2024: Quyền mua cổ phiếu: 55/10 Giá: 10 (Volume + 18.18%, Ratio=0.18)
10/05/2024
25.20
8,297,500 25 25.60 24.85 113,600 709,000 -15.0
09/05/2024
24.26
11,540,800 24.84 24.94 24.21 51,935 751,500 -18.8
08/05/2024
24.53
11,296,200 24.39 24.94 24.08 217,735 1,330,900 -30.1
07/05/2024
24.94
8,053,300 25.39 25.39 24.75 1,037,630 759,200 7.7
06/05/2024
25.21
8,630,000 24.66 25.25 24.39 1,815,948 445,100 38.0
03/05/2024
24.35
12,100,000 23.94 24.80 23.85 3,454,100 411,500 82.4
02/05/2024
23.72
4,686,900 24.12 24.21 23.40 371,600 653,200 -7.4
26/04/2024
23.90
7,156,900 23.76 24.39 23.58 622,200 694,000 -2.0
25/04/2024
24.12
5,093,200 24.17 24.35 23.94 519,600 876,000 -9.5
24/04/2024
24.44
11,881,800 23.44 24.44 23.22 1,628,400 430,700 31.4
23/04/2024
22.86
10,149,500 24.12 24.21 22.86 297,500 1,316,200 -26.8
22/04/2024
24.08
7,561,000 24.17 24.35 23.67 124,700 313,400 -5.0
19/04/2024
23.67
16,155,200 24.39 24.89 23.58 813,300 1,480,800 -18.4
17/04/2024
25.30
11,289,400 26.38 26.43 25.30 165,800 661,100 -14.3
16/04/2024
26.34
17,571,500 26.65 26.79 25.21 1,456,700 135,200 37.5
15/04/2024
26.88
18,854,300 28.82 29.54 26.88 417,600 2,081,900 -53.9
12/04/2024
28.87
9,125,600 28.77 29.14 28.64 98,400 2,008,200 -60.8
11/04/2024
28.55
8,739,000 28.14 28.87 28.10 272,800 1,324,100 -33.1
10/04/2024
28.55
7,672,900 29.09 29.27 28.50 189,300 2,034,800 -58.8
09/04/2024
29.09
8,153,500 28.87 29.09 28.32 439,400 507,300 -2.1
08/04/2024
28.77
7,193,700 28.91 29.18 28.64 106,900 416,100 -9.9
05/04/2024
29.09
11,746,800 28.64 29.72 28.46 1,160,100 503,800 21.1
04/04/2024
29.36
17,130,400 29.00 30.04 28.28 3,527,100 1,265,500 72.6
03/04/2024
29.14
11,617,400 29.63 29.81 28.91 86,800 646,900 -18.3
02/04/2024
29.77
11,960,800 29.63 30.27 29.27 627,800 2,258,500 -53.7
01/04/2024
29.68
15,555,900 28.68 29.99 28.46 3,227,000 556,800 86.7
29/03/2024
28.77
8,913,800 29.00 29.09 28.55 283,200 902,800 -19.7
28/03/2024
29.00
8,643,400 29.36 29.45 28.91 1,336,900 765,800 18.4
27/03/2024
29.00
12,115,200 28.96 29.45 28.55 676,600 1,570,000 -28.8
26/03/2024
28.91
12,976,900 28.46 29.18 28.10 4,039,700 229,600 121.3
25/03/2024
28.41
18,301,700 28.46 29.18 28.19 2,209,300 278,800 61.5
22/03/2024
28.46
18,784,900 27.78 28.46 27.87 4,071,500 163,200 122.2
21/03/2024
27.78
40,197,300 25.97 27.78 25.97 1,526,200 985,100 17.2
20/03/2024
25.97
9,299,600 25.93 26.20 25.61 85,800 1,301,400 -34.9
19/03/2024
25.93
14,115,900 26.29 27.01 25.93 1,187,100 993,200 5.5
18/03/2024
26.29
27,375,900 25.39 26.61 24.44 3,843,700 1,599,400 63.7
15/03/2024
25.39
15,814,300 25.39 26.11 25.30 2,535,200 3,597,600 -29.9
14/03/2024
25.39
12,324,900 25.43 25.75 25.16 58,000 739,100 -19.1
13/03/2024
25.43
8,292,300 24.80 25.43 24.84 63,600 544,200 -13.2
12/03/2024
24.80
8,383,700 24.75 25.03 24.57 1,112,500 1,051,100 1.7
11/03/2024
24.75
11,163,200 25.30 25.39 24.66 1,124,100 562,100 15.7
08/03/2024
25.30
13,472,200 25.88 26.02 25.30 118,100 144,672 -0.7
07/03/2024
25.88
10,097,800 25.61 25.93 25.43 156,454 70,200 2.5
06/03/2024
25.61
11,079,400 26.20 26.20 25.48 78,676 12,000 1.9
05/03/2024
26.20
12,111,300 26.52 26.56 25.97 137,276 31,000 3.1
04/03/2024
26.52
16,898,400 26.20 27.24 26.47 1,539,476 314,400 36.5
01/03/2024
26.20
7,276,900 26.20 26.43 26.06 424,500 559,061 -3.9
29/02/2024
26.20
16,366,800 25.93 26.65 25.75 605,300 66,500 15.6
28/02/2024
25.93
8,796,500 26.06 26.20 25.61 1,028,500 321,714 20.2
27/02/2024
26.06
12,298,800 25.52 26.20 25.52 1,068,300 885,011 5.4
26/02/2024
25.52
7,821,200 25.30 25.66 25.03 22,500 518,700 -13.8
23/02/2024
25.30
24,748,900 26.29 26.38 25.21 49,400 75,400 -0.7

Chính sách bảo mật | Điều khoản sử dụng |