CTCP Phát triển Bất động sản Phát Đạt (pdr)

11.05
-0.10
(-0.90%)
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
(2026-09-08) 		-0.90 -7.50% 87,847,000 14,458 0
11.05
12
11.05
2 tháng
(2026-08-10) 		-1 -8.26% 185,866,100 14,458 0
11.05
12.85
11.05
3 tháng
(2026-07-10) 		-2.95 -21% 351,881,700 14,458 0
11.05
14.05
11.05
6 tháng
(2026-04-13) 		-5.40 -32.73% 892,226,300 14,458 0
11.05
17
11.05
12 tháng
(2025-10-13) 		-13.55 -54.97% 2,374,890,700 14,458 0
11.05
26.30
11.05
24 tháng
(2024-10-18) 		-8.25 -42.64% 5,490,113,900 14,458 0
11.05
26.30
11.05
36 tháng
(2023-10-24) 		-8.81 -44.25% 8,055,204,600 14,458 0
11.05
27.56
11.05
60 tháng
(2021-11-03) 		-46.28 -80.66% 11,475,370,800 14,458 0
8.45
60.64
11.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
9.95
 4,690,500 9.83 10.00 9.75 0 0 0
21/03/2023
9.70
 8,352,600 9.79 9.79 9.49 0 0 0
20/03/2023
9.87
 4,497,300 10.16 10.16 9.75 0 0 0
17/03/2023
10.21
 6,707,800 10.21 10.33 9.95 0 0 0
16/03/2023
10.21
 4,896,800 10.04 10.21 9.87 0 0 0
15/03/2023
10.25
 10,095,300 9.91 10.37 9.87 0 0 0
14/03/2023
9.87
 3,894,100 9.83 9.91 9.49 0 0 0
13/03/2023
9.87
 3,242,400 9.62 9.87 9.41 0 0 0
10/03/2023
9.83
 3,456,900 9.87 9.95 9.70 0 0 0
09/03/2023
10.04
 5,334,300 9.75 10.08 9.75 0 0 0
08/03/2023
9.91
 6,631,700 9.33 9.91 9.20 0 0 0
07/03/2023
9.45
 8,000,900 9.70 9.75 9.20 0 0 0
06/03/2023
9.37
 3,379,000 9.20 9.37 9.20 0 0 0
03/03/2023
8.78
 3,313,100 8.70 8.78 8.45 0 0 0
02/03/2023
8.78
 1,811,300 8.74 8.87 8.62 0 0 0
01/03/2023
8.70
 3,232,800 8.37 8.78 8.32 0 0 0
28/02/2023
8.45
 2,772,400 8.62 8.74 8.34 0 0 0
27/02/2023
8.53
 4,769,200 8.78 8.78 8.45 0 0 0
24/02/2023
8.83
 2,360,100 9.12 9.20 8.83 0 0 0
23/02/2023
9.12
 6,055,400 9.03 9.29 8.74 0 0 0
22/02/2023
9.20
 8,195,500 9.41 9.62 9.16 0 0 0
21/02/2023
9.79
 8,553,700 10.00 10.25 9.75 0 0 0
20/02/2023
9.79
 8,262,100 9.16 9.79 9.16 0 0 0
17/02/2023
9.16
 6,793,300 9.20 9.54 9.12 0 0 0
16/02/2023
9.20
 3,709,700 9.16 9.45 8.99 0 0 0
15/02/2023
9.12
 4,842,500 8.95 9.45 8.37 0 0 0
14/02/2023
8.87
 13,261,500 9.20 9.45 8.78 0 0 0
13/02/2023
9.41
 13,991,200 9.49 9.79 9.41 0 0 0
10/02/2023
10.08
 3,825,700 10.12 10.25 9.95 0 0 0
09/02/2023
10.08
 3,768,400 10.50 10.54 10.08 0 0 0
08/02/2023
10.33
 8,087,000 10.75 10.87 10.08 0 0 0
07/02/2023
10.71
 9,994,600 11.54 11.59 10.71 0 0 0
06/02/2023
11.50
 4,184,200 11.38 11.63 11.21 0 0 0
03/02/2023
11.46
 8,786,300 11.67 11.67 11.21 0 0 0
02/02/2023
11.50
 3,622,700 11.88 11.88 11.29 0 0 0
01/02/2023
11.63
 19,141,800 11.63 12.38 11.59 0 0 0
31/01/2023
11.59
 3,514,900 11.63 11.63 11.42 0 0 0
30/01/2023
11.46
 6,443,600 11.54 11.84 11.25 0 0 0
27/01/2023
11.46
 6,820,200 11.88 11.88 11.46 0 0 0
19/01/2023
11.84
 4,391,600 11.88 12.05 11.63 0 0 0
18/01/2023
11.96
 4,972,200 11.92 12.00 11.67 0 0 0
17/01/2023
11.80
 5,243,900 11.46 11.96 11.42 0 0 0
16/01/2023
11.46
 6,480,200 11.63 11.80 11.25 0 0 0
13/01/2023
11.71
 9,479,100 12.38 12.42 11.67 0 0 0
12/01/2023
12.26
 5,715,900 12.51 12.55 12.13 0 0 0
11/01/2023
12.38
 13,695,500 12.13 12.63 11.88 0 0 0
10/01/2023
11.92
 6,908,800 11.96 12.13 11.67 0 0 0
09/01/2023
11.92
 8,745,600 12.21 12.55 11.80 0 0 0
06/01/2023
12.34
 12,008,500 12.42 12.80 12.05 0 0 0
05/01/2023
12.67
 9,840,200 12.51 12.84 12.09 0 0 0
04/01/2023
12.55
 13,184,300 12.34 12.67 12.13 0 0 0
03/01/2023
12.17
 14,856,100 11.67 12.17 11.54 0 0 0
30/12/2022
11.38
 8,740,100 11.29 11.54 10.75 0 0 0
29/12/2022
11.21
 8,840,400 11.29 12.00 11.21 0 0 0
28/12/2022
11.25
 13,569,800 10.96 11.25 10.79 0 0 0
27/12/2022
10.54
 7,254,800 10.25 10.54 9.83 0 0 0
26/12/2022
10.16
 9,068,900 10.96 11.08 10.16 0 0 0
23/12/2022
10.92
 9,728,100 11.21 11.38 10.83 0 0 0
22/12/2022
10.71
 6,519,700 10.33 10.71 10.04 0 0 0
21/12/2022
10.04
 12,416,500 10.87 11.13 10.04 0 0 0
20/12/2022
10.79
 20,720,400 11.54 11.54 10.75 0 0 0
19/12/2022
11.54
 7,977,100 12.13 12.46 11.50 0 0 0
16/12/2022
12.13
 11,706,600 11.71 12.55 11.67 0 0 0
15/12/2022
12.00
 10,493,500 12.55 12.72 11.80 0 0 0
14/12/2022
12.55
 7,506,200 13.18 13.18 12.46 0 0 0
13/12/2022
12.97
 16,516,900 12.88 12.97 12.09 0 0 0
12/12/2022
12.97
 16,615,000 14.22 14.51 12.97 0 0 0
09/12/2022
13.80
 13,071,700 13.76 13.84 13.09 0 0 0
08/12/2022
13.89
 16,214,300 13.64 14.14 12.38 0 0 0
07/12/2022
13.22
 25,505,900 12.55 13.22 12.09 0 0 0
06/12/2022
12.97
 43,724,200 13.93 14.26 12.97 0 0 0
05/12/2022
13.93
 35,608,800 13.80 13.93 12.97 0 0 0
02/12/2022
13.05
 48,896,500 13.05 13.05 11.80 0 0 0
01/12/2022
12.21
 41,985,400 12.21 12.21 11.75 0 0 0
30/11/2022
11.42
 1,090,100 11.42 11.42 11.42 0 0 0
29/11/2022
10.71
 94,097,400 9.37 10.71 9.37 0 0 0
28/11/2022
10.04
 41,731,000 10.04 10.04 10.04 0 0 0
25/11/2022
10.79
 4,598,900 10.79 10.79 10.79 0 0 0
24/11/2022
11.59
 344,700 11.59 11.59 11.59 0 0 0
23/11/2022
12.42
 787,100 12.42 12.42 12.42 0 0 0
22/11/2022
13.34
 34,900,200 13.34 13.34 13.34 0 0 0
21/11/2022
14.30
 172,600 14.30 14.30 14.30 0 0 0
18/11/2022
15.35
 198,000 15.35 15.35 15.35 0 0 0
17/11/2022
16.48
 139,700 16.48 16.48 16.48 0 0 0
16/11/2022
17.69
 99,400 17.69 17.69 17.69 0 0 0
15/11/2022
18.99
 181,900 18.99 18.99 18.99 0 0 0
14/11/2022
20.41
 5,000 20.41 20.41 20.41 0 0 0
11/11/2022
21.92
 219,800 21.92 21.92 21.92 0 0 0
10/11/2022
23.55
 175,600 23.55 23.55 23.55 0 0 0
09/11/2022
25.31
 213,800 25.31 25.31 25.31 0 0 0
08/11/2022
27.19
 312,900 27.19 27.19 27.19 0 0 0
07/11/2022
29.20
 280,100 29.20 29.20 29.20 0 0 0
04/11/2022
31.37
 108,100 31.37 31.37 31.37 0 0 0
03/11/2022
33.71
 2,293,000 34.80 34.80 32.54 0 0 0
02/11/2022
34.97
 3,001,400 35.39 36.89 33.96 0 0 0
01/11/2022
35.47
 1,989,700 36.56 36.64 35.22 0 0 0
31/10/2022
36.56
 1,682,900 37.56 37.56 35.97 0 0 0
28/10/2022
37.31
 996,200 37.89 37.89 36.56 0 0 0
27/10/2022
37.98
 1,131,500 37.81 37.98 37.23 0 0 0
26/10/2022
38.06
 878,400 38.90 38.90 37.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc