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) 		-3.10 -14.42% 133,916,000 977,355 15.5
18.05
21.60
18.40
2 tháng
(2024-11-15) 		-1.55 -7.77% 304,482,700 1,510,648 28.4
18.05
22.20
18.40
3 tháng
(2024-10-16) 		-1.30 -6.60% 469,737,600 5,697,517 118.0
18.05
22.20
18.40
6 tháng
(2024-07-18) 		-2.70 -12.80% 1,071,196,300 -1,126,283 9.5
17
23.15
18.40
12 tháng
(2024-01-22) 		-6.90 -27.26% 2,212,711,900 1,259,735 123.3
17
29.77
18.40
24 tháng
(2023-01-27) 		6.02 48.66% 5,036,353,400 18,806,903 631.2
9.12
29.77
18.40
36 tháng
(2022-02-07) 		-41.92 -69.50% 6,174,873,400 26,266,457 651.1
9.12
62.44
18.40
60 tháng
(2020-02-10) 		6.82 58.92% 7,493,949,440 22,639,902 1,054.0
9.12
65.62
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2025
18.80
 2,944,600 18.45 18.80 18.45 3,200 68,400 -1.2
14/01/2025
18.40
 1,855,200 18.75 18.80 18.35 5,000 296,100 -5.4
13/01/2025
18.75
 6,190,400 18 18.85 17.85 1,420,800 118,900 23.8
10/01/2025
18.05
 5,198,500 19 19.15 18.05 159,300 173,381 -0.3
09/01/2025
19
 2,805,600 19.30 19.45 18.95 14,300 91,200 -1.5
08/01/2025
19.30
 4,402,600 18.75 19.35 18.65 198,100 2,000 3.8
07/01/2025
18.85
 10,392,800 19.80 19.80 18.60 334,000 194,700 2.6
06/01/2025
19.60
 9,643,700 20.45 20.50 19.50 79,600 256,000 -3.6
03/01/2025
20.45
 4,006,400 20.65 20.85 20.35 300 166,700 -3.4
02/01/2025
20.70
 2,221,300 20.70 20.90 20.55 7,000 220,000 -4.4
31/12/2024
20.70
 2,797,900 20.95 20.95 20.70 1,100 50,500 -1.0
30/12/2024
21
 13,844,900 20.60 21.05 20.50 2,722,700 64,300 55.6
27/12/2024
20.60
 5,554,300 20.75 20.75 20.40 800,200 130,200 13.9
26/12/2024
20.75
 5,478,400 20.40 20.75 20.35 961,700 11,544 19.6
25/12/2024
20.45
 5,814,400 20.30 20.60 20.25 262,400 14,500 5.1
24/12/2024
20.20
 13,244,400 20.80 20.80 20.05 145,700 33,400 2.3
23/12/2024
20.80
 4,133,200 21.05 21.15 20.80 11,400 40,200 -0.6
20/12/2024
21
 5,673,400 20.95 21.15 20.85 349,100 298,684 1.1
19/12/2024
21.05
 15,386,400 21.25 21.35 20.70 4,400 2,952,700 -62.2
18/12/2024
21.60
 4,379,000 21.30 21.60 21.25 1,100 269,036 -5.7
17/12/2024
21.30
 4,564,600 21.50 21.65 21.30 0 204,300 -4.4
16/12/2024
21.50
 6,328,600 21.65 21.65 21.25 200 912,700 -19.5
13/12/2024
21.50
 6,570,400 21.45 21.65 21.35 1,800 262,479 -5.6
12/12/2024
21.65
 6,054,600 21.85 22.05 21.55 131,700 263,496 -2.9
11/12/2024
21.85
 6,842,200 22 22.15 21.70 385,800 34,200 7.7
10/12/2024
22
 7,540,500 22.15 22.25 21.85 498,800 67,200 9.5
09/12/2024
22.20
 13,387,100 22 22.40 21.90 591,300 5,000 13.0
06/12/2024
22
 18,707,100 22.05 22.25 21.80 1,548,600 1,620,200 -1.6
05/12/2024
21.80
 17,335,400 20.40 21.80 20.25 1,732,400 93,300 35.0
04/12/2024
20.40
 6,438,700 20.70 21 20.30 17,600 856,300 -17.4
03/12/2024
20.70
 5,179,000 20.90 20.95 20.70 6,900 284,300 -5.8
02/12/2024
20.85
 7,291,500 21.20 21.30 20.75 9,819 492,872 -10.1
29/11/2024
21.20
 5,915,200 21.05 21.25 20.90 145,000 239,600 -2.0
28/11/2024
21.15
 6,171,900 21.45 21.55 21.05 504,500 124,500 8.0
27/11/2024
21.30
 4,117,200 21.35 21.35 21 99,500 266,000 -3.5
26/11/2024
21.30
 10,883,900 20.95 21.80 20.95 294,100 738,900 -9.5
25/11/2024
20.95
 6,239,800 20.75 21.10 20.65 154,700 315,590 -3.3
22/11/2024
20.75
 6,158,300 21 21.10 20.60 62,620 220,800 -3.3
21/11/2024
21.05
 3,891,800 20.90 21.30 20.85 447,500 232,800 4.5
20/11/2024
20.90
 14,591,700 20.10 21.50 19.85 1,163,900 1,357,309 -4.1
19/11/2024
20.10
 3,267,700 20.25 20.45 19.90 22,700 224,600 -4.1
18/11/2024
20.25
 6,009,300 19.95 20.45 19.55 508,100 384,300 2.6
15/11/2024
19.95
 7,973,400 20.40 20.55 19.70 300,200 10,500 5.8
14/11/2024
20.50
 4,580,600 21.15 21.15 20.50 8,600 218,331 -4.4
13/11/2024
21.10
 5,239,800 20.60 21.15 20.55 276,900 139,200 2.9
12/11/2024
20.70
 3,897,100 20.90 21 20.70 100,400 26,800 1.5
11/11/2024
20.85
 7,815,800 21.35 21.35 20.70 16,600 600,000 -12.2
08/11/2024
21.35
 6,260,700 21.75 21.85 21.25 500,600 1,374,500 -18.8
07/11/2024
21.70
 13,718,000 21.40 22.20 21.20 1,051,500 1,211,600 -3.5
06/11/2024
21.30
 3,969,500 21.30 21.40 21 0 0 0
05/11/2024
21.15
 5,591,400 20.95 21.35 20.80 509,100 125,200 8.1
04/11/2024
20.95
 4,107,400 20.90 21.05 20.60 607,600 3,700 12.6
01/11/2024
20.90
 5,236,200 20.95 21.25 20.75 516,500 129,700 8.1
31/10/2024
21.05
 3,242,800 21 21.25 20.85 479,200 75,200 8.5
30/10/2024
21.25
 5,093,500 21 21.45 20.90 1,249,400 168,800 22.8
29/10/2024
21.15
 14,080,300 21.75 21.90 20.70 972,700 1,616,900 -13.4
28/10/2024
21.60
 5,071,800 21.65 21.75 21.40 1,054,400 339,300 15.4
25/10/2024
21.65
 12,361,600 21.45 21.95 21.35 1,609,500 1,706,400 -2.3
24/10/2024
21.35
 8,155,500 21.60 21.80 21.30 1,842,200 376,600 31.5
23/10/2024
21.60
 12,834,500 20.95 21.75 20.75 2,336,700 615,200 36.7
22/10/2024
20.90
 8,256,200 20.60 21.40 20.50 1,023,400 386,000 13.2
21/10/2024
20.60
 7,718,100 20.85 21.35 20.60 400,600 541,400 -3.0
18/10/2024
20.90
 6,934,900 21.10 21.20 20.85 181,600 347,500 -3.5
17/10/2024
21.05
 12,472,300 19.80 21.05 19.50 1,483,500 969,300 10.4
16/10/2024
19.70
 8,616,900 20.05 20.30 19.55 288,300 1,350,800 -21.2
15/10/2024
20.10
 15,949,600 20.90 21.10 20 425,100 287,900 2.6
14/10/2024
20.90
 5,479,100 21.10 21.30 20.80 110,100 39,400 1.5
11/10/2024
21.25
 6,519,700 20.85 21.35 20.80 458,300 292,900 3.5
10/10/2024
20.80
 7,233,400 21.30 21.40 20.55 162,000 65,300 2.0
09/10/2024
21.15
 4,562,500 21.15 21.45 21.05 4,000 606,400 -12.8
08/10/2024
21.05
 5,618,900 20.95 21.15 20.65 72,900 63,100 0.2
07/10/2024
21.05
 4,588,600 21.05 21.10 20.60 348,200 182,600 3.5
04/10/2024
20.80
 6,320,000 20.95 21.15 20.75 229,700 28,300 4.2
03/10/2024
20.60
 18,046,600 21.20 21.35 20.50 113,600 300,400 -3.9
02/10/2024
21.20
 18,600,800 22.35 22.40 21.20 200,100 460,000 -5.7
01/10/2024
22.45
 8,039,900 22.60 22.95 22.45 3,000 98,800 -2.2
30/09/2024
22.50
 7,235,300 22.60 22.65 22.30 66,300 155,200 -2.0
27/09/2024
22.80
 8,919,700 22.90 23.20 22.60 920,600 14,000 20.8
26/09/2024
22.80
 7,435,800 23.15 23.25 22.65 34,900 18,700 0.4
25/09/2024
23.15
 11,264,200 22.80 23.20 22.65 319,500 225,600 2.1
24/09/2024
22.55
 8,584,600 22.20 22.55 22.05 944,100 810,100 3.0
23/09/2024
22.20
 6,402,600 22.15 22.50 21.85 628,500 178,100 10.0
20/09/2024
22.20
 12,056,500 22.70 22.80 22 2,359,200 2,721,800 -8.4
19/09/2024
22.40
 13,699,700 21.80 22.60 21.75 2,076,100 404,400 37.3
18/09/2024
21.75
 9,984,300 21.80 22.10 21.70 1,027,600 700,000 7.2
17/09/2024
21.75
 12,212,100 20.75 21.90 20.55 2,085,900 690,100 29.4
16/09/2024
20.70
 7,718,600 21.50 21.60 20.70 420,300 1,520,100 -23.3
13/09/2024
21.50
 8,387,900 21 21.60 21 480,900 206,800 5.8
12/09/2024
21.15
 4,093,800 21.45 21.45 20.95 392,400 55,300 7.1
11/09/2024
21.15
 12,505,400 20.70 21.45 20.60 2,357,500 952,300 29.4
10/09/2024
20.90
 14,404,800 21.80 21.80 20.90 44,600 1,807,300 -37.5
09/09/2024
21.70
 6,161,400 21.40 22 21.30 0 0 0
06/09/2024
21.60
 8,282,600 21.80 21.85 21.35 5,500 948,500 -20.4
05/09/2024
21.85
 11,841,400 22.40 22.65 21.60 167,600 1,968,000 -40.2
04/09/2024
22.40
 16,162,100 21.20 22.50 21.15 2,529,600 275,700 49.3
30/08/2024
21.55
 11,750,000 21.30 22 21.10 1,252,200 385,100 18.7
29/08/2024
21.45
 7,231,900 21.85 22.15 21.35 91,800 947,900 -18.6
28/08/2024
21.90
 20,784,900 21.75 21.95 20.75 2,137,300 394,200 37.0
27/08/2024
21.75
 11,889,600 21.75 22.05 21.65 25,000 1,393,300 -29.9
26/08/2024
21.90
 12,449,300 21.70 22.30 21.50 1,204,900 444,000 16.5

Chính sách bảo mật | Điều khoản sử dụng |