CTCP Phát triển Bất động sản Phát Đạt (pdr)

26.45
-0.25
(-0.94%)
Tổng quan  Biểu đồ  Giá lịch sử  Thông tin  Báo cáo tài chính  Lịch sự kiện  Tin tức  

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
(2024-03-26) 		-5.30 -16.56% 250,101,200 -790,347 0
25.30
32.95
26.70
2 tháng
(2024-02-26) 		-1.55 -5.49% 550,374,200 7,498,938 0
25.30
32.95
26.70
3 tháng
(2024-01-26) 		-1.80 -6.32% 744,292,600 7,498,717 0
25.30
32.95
26.70
6 tháng
(2023-10-30) 		4.20 18.67% 1,526,070,800 12,720,455 -38.9
20.95
32.95
26.70
12 tháng
(2023-05-04) 		13.05 95.60% 3,134,360,800 34,865,301 505.8
13.20
32.95
26.70
24 tháng
(2022-05-06) 		-34.30 -56.23% 4,532,247,300 39,297,233 736.9
10.10
61.90
26.70
36 tháng
(2021-05-11) 		-24.29 -47.64% 5,468,236,200 37,497,723 619.5
10.10
72.63
26.70
60 tháng
(2019-05-22) 		15.17 131.65% 6,193,366,920 25,107,434 674.8
10.10
72.63
26.70
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 25/04/2024
26.70
-0.35
 5,093,200 26.75 26.95 26.50 519,600 876,000 0
#2 24/04/2024
27.05
1.75
 11,881,800 25.95 27.05 25.70 1,628,477 430,700 0
#3 23/04/2024
25.30
-1.35
 10,149,500 26.70 26.80 25.30 297,500 1,316,294 0
#4 22/04/2024
26.65
0.45
 7,561,000 26.75 26.95 26.20 124,700 313,519 0
#5 19/04/2024
26.20
-1.80
 16,155,200 27 27.55 26.10 813,339 1,480,910 0
#6 17/04/2024
28
-1.15
 11,289,400 29.20 29.25 28 165,800 661,123 0
#7 16/04/2024
29.15
-0.60
 17,571,500 29.50 29.65 27.90 1,456,720 135,201 0
#8 15/04/2024
29.75
-2.20
 18,854,300 31.90 32.70 29.75 417,600 2,081,907 0
#9 12/04/2024
31.95
0.35
 9,125,600 31.85 32.25 31.70 98,400 2,008,257 0
#10 11/04/2024
31.60
0
 8,739,000 31.15 31.95 31.10 272,800 1,324,155 0
#11 10/04/2024
31.60
-0.60
 7,672,900 32.20 32.40 31.55 189,305 2,034,878 0
#12 09/04/2024
32.20
0.35
 8,153,500 31.95 32.20 31.35 439,400 507,320 0
#13 08/04/2024
31.85
-0.35
 7,193,700 32 32.30 31.70 106,905 416,190 0
#14 05/04/2024
32.20
-0.30
 11,746,800 31.70 32.90 31.50 1,160,100 503,800 0
#15 04/04/2024
32.50
0.25
 17,130,400 32.10 33.25 31.30 3,527,100 1,265,537 0
#16 03/04/2024
32.25
-0.70
 11,617,400 32.80 33 32 86,800 646,900 0
#17 02/04/2024
32.95
0.10
 11,960,800 32.80 33.50 32.40 627,800 2,258,500 0
#18 01/04/2024
32.85
1
 15,555,900 31.75 33.20 31.50 3,227,000 556,800 0
#19 29/03/2024
31.85
-0.25
 8,913,800 32.10 32.20 31.60 283,200 902,800 0
#20 28/03/2024
32.10
0
 8,643,400 32.50 32.60 32 1,336,900 765,800 0
#21 27/03/2024
32.10
0.10
 12,115,200 32.05 32.60 31.60 676,600 1,570,000 0
#22 26/03/2024
32
0.55
 12,976,900 31.50 32.30 31.10 4,039,798 229,600 0
#23 25/03/2024
31.45
-0.05
 18,301,700 31.50 32.30 31.20 2,209,300 278,872 0
#24 22/03/2024
31.50
0.75
 18,784,900 30.75 31.50 30.85 4,071,509 163,200 0
#25 21/03/2024
30.75
2
 40,197,300 28.75 30.75 28.75 1,526,200 985,101 0
#26 20/03/2024
28.75
0.05
 9,299,600 28.70 29 28.35 85,800 1,301,439 0
#27 19/03/2024
28.70
-0.40
 14,115,900 29.10 29.90 28.70 1,187,100 993,266 0
#28 18/03/2024
29.10
1
 27,375,900 28.10 29.45 27.05 3,843,700 1,599,400 0
#29 15/03/2024
28.10
0
 15,814,300 28.10 28.90 28 2,535,277 3,597,600 0
#30 14/03/2024
28.10
-0.05
 12,324,900 28.15 28.50 27.85 58,010 739,100 0
#31 13/03/2024
28.15
0.70
 8,292,300 27.45 28.15 27.50 63,600 544,224 0
#32 12/03/2024
27.45
0.05
 8,383,700 27.40 27.70 27.20 1,112,568 1,051,114 0
#33 11/03/2024
27.40
-0.60
 11,163,200 28 28.10 27.30 1,124,165 562,152 0
#34 08/03/2024
28
-0.65
 13,472,200 28.65 28.80 28 118,100 144,672 0
#35 07/03/2024
28.65
0.30
 10,097,800 28.35 28.70 28.15 156,454 70,200 0
#36 06/03/2024
28.35
-0.65
 11,079,400 29 29 28.20 110,376 12,000 0
#37 05/03/2024
29
-0.35
 12,111,300 29.35 29.40 28.75 137,276 31,000 0
#38 04/03/2024
29.35
0.35
 16,898,400 29 30.15 29.30 1,539,476 314,400 0
#39 01/03/2024
29
0
 7,276,900 29 29.25 28.85 424,500 559,061 0
#40 29/02/2024
29
0.30
 16,366,800 28.70 29.50 28.50 605,300 66,500 0
#41 28/02/2024
28.70
-0.15
 8,796,500 28.85 29 28.35 1,028,500 321,714 0
#42 27/02/2024
28.85
0.60
 12,298,800 28.25 29 28.25 1,068,300 885,011 0
#43 26/02/2024
28.25
0.25
 7,821,200 28 28.40 27.70 22,500 518,700 0
#44 23/02/2024
28
-1.10
 24,748,900 29.10 29.20 27.90 49,400 75,400 0
#45 22/02/2024
29.10
-0.40
 8,795,600 29.50 29.65 29.05 54,800 1,272,200 0
#46 21/02/2024
29.50
0
 6,461,700 29.50 29.90 29.30 117,800 443,691 0
#47 20/02/2024
29.50
0.15
 8,314,900 29.35 29.95 29.15 49,800 144,212 0
#48 19/02/2024
29.35
-0.35
 12,660,700 29.70 29.80 29.10 115,124 1,210,211 0
#49 16/02/2024
29.70
0
 9,592,200 29.70 30.30 29.55 283,400 1,118,345 0
#50 15/02/2024
29.70
-0.35
 11,517,000 30.05 30.20 29.50 63,300 2,283,300 0
#51 07/02/2024
30.05
0.10
 7,659,500 29.95 30.20 29.75 220,800 1,561,200 0
#52 06/02/2024
29.95
0.25
 8,199,800 29.70 30.35 29.70 276,450 115,963 0
#53 05/02/2024
29.70
0.20
 5,146,500 29.50 29.95 29.55 214,300 7,400 0
#54 02/02/2024
29.50
1.25
 32,627,600 28.25 30.20 28.40 5,596,400 393,465 0
#55 01/02/2024
28.25
0.25
 6,031,800 28 28.40 27.95 58,542 95,200 0
#56 31/01/2024
28
-0.45
 12,419,000 28.45 28.65 28 2,500 911,500 0
#57 30/01/2024
28.45
0.25
 9,841,000 28.20 28.45 27.70 2,019,800 195,700 0
#58 29/01/2024
28.20
-0.30
 5,421,200 28.50 28.70 28.20 7,100 101,100 0
#59 26/01/2024
28.50
0.80
 24,481,000 27.70 28.70 27.75 869,800 70,650 0
#60 25/01/2024
27.70
0.10
 3,550,000 27.60 27.90 27.55 57,800 38,300 0
#61 24/01/2024
27.60
-0.20
 5,899,900 27.80 28.10 27.60 52,304 2,800 0
#62 23/01/2024
27.80
-0.20
 5,575,600 28 28.30 27.75 10,305 152,900 0
#63 22/01/2024
28
0.40
 10,289,000 27.60 28.10 27.25 99,100 103,300 0
#64 19/01/2024
27.60
-0.35
 6,071,800 27.95 28.30 27.60 431,100 82,100 0
#65 18/01/2024
27.95
0.35
 10,805,000 27.60 28.40 27.65 213,072 127,800 0
#66 17/01/2024
27.60
-0.05
 8,139,100 27.65 28.15 27.55 24,000 40,100 0
#67 16/01/2024
27.65
0.65
 5,557,800 27 27.65 26.60 400 0 0
#68 15/01/2024
27
-0.60
 6,790,500 27.60 27.80 27 2,000 1,000 0
#69 12/01/2024
27.60
-0.20
 12,888,300 27.80 27.80 27.05 40,750 420,600 0
#70 11/01/2024
27.80
-0.20
 7,882,200 28 28.10 27.50 0 0 0
#71 10/01/2024
28
-0.60
 14,453,300 28.60 28.60 27.60 15,415 580,100 -15.8
#72 09/01/2024
28.60
0.45
 16,638,700 28.15 28.95 28.15 178,200 696,700 -14.8
#73 08/01/2024
28.15
0.55
 15,837,700 27.60 28.60 27.75 474,100 844,600 -10.4
#74 05/01/2024
27.60
0.10
 8,876,000 27.50 27.95 27.45 21,400 5,800 0.4
#75 04/01/2024
27.50
0
 12,837,100 27.50 28.20 27.35 85,500 24,400 1.7
#76 03/01/2024
27.50
0.50
 7,332,300 27 27.60 26.80 29,900 54,900 -0.7
#77 02/01/2024
27
-0.85
 9,956,000 27.85 28.05 27 16,000 20,000 -0.1
#78 29/12/2023
27.85
0.15
 7,845,800 27.70 27.95 27.65 42,983 54,900 -0.3
#79 28/12/2023
27.70
0.05
 9,369,100 27.65 28 27.45 318,900 0 8.9
#80 27/12/2023
27.65
-0.15
 8,417,000 27.80 28.05 27.65 45,300 33,851 0.3
#81 26/12/2023
27.80
0.25
 7,019,300 27.55 27.90 27.50 41,100 122,000 -2.2
#82 25/12/2023
27.55
0.75
 12,970,000 26.80 27.80 26.50 26,100 108,300 -2.3
#83 22/12/2023
26.80
0.40
 8,469,600 26.40 27.25 26.50 104,200 42,600 1.6
#84 21/12/2023
26.40
0
 5,154,800 26.40 26.50 26.05 100,200 96,200 0.1
#85 20/12/2023
26.40
-0.10
 5,967,300 26.50 26.70 26.30 91,400 73,103 0.5
#86 19/12/2023
26.50
0.20
 11,794,800 26.30 26.50 25.45 124,100 102,022 0.6
#87 18/12/2023
26.30
0
 7,631,700 26.30 26.50 26 31,600 797,222 -20.0
#88 15/12/2023
26.30
0.20
 16,751,800 26.10 26.80 25.80 255,700 312,473 -1.4
#89 14/12/2023
26.10
-0.25
 12,173,900 26.35 26.80 26 134,600 345,500 -5.6
#90 13/12/2023
26.35
-0.70
 15,796,800 27.05 27.35 26.20 8,100 82,472 -2.0
#91 12/12/2023
27.05
-0.75
 12,863,700 27.80 28.10 27.05 30,500 92,000 -1.7
#92 11/12/2023
27.80
-0.90
 9,474,500 28.70 28.70 27.70 6,617 358,000 -9.8
#93 08/12/2023
28.70
0.05
 13,068,100 28.65 28.85 27.95 173,884 5,500 4.8
#94 07/12/2023
28.65
-0.15
 22,025,400 28.80 29.55 27.25 0 0 0
#95 06/12/2023
28.80
0.85
 16,509,000 27.95 28.80 27.70 503,051 108,700 11.2
#96 05/12/2023
27.95
-0.40
 10,173,600 28.35 28.65 27.95 172,183 210,900 -1.1
#97 04/12/2023
28.35
1.35
 16,514,000 27 28.60 27.35 652,883 871,200 -6.1
#98 01/12/2023
27
-0.20
 9,558,700 27.20 27.40 26.55 33,400 645,100 -16.4
#99 30/11/2023
27.20
-0.10
 10,073,800 27.30 27.80 27 15,430 64,000 -1.3
#100 29/11/2023
27.30
0.30
 8,671,600 27 27.50 26.95 25,100 794,300 -20.9

Chính sách bảo mật | Điều khoản sử dụng |