CTCP Phát triển Bất động sản Phát Đạt (pdr)

20.75
-0.30
(-1.43%)
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
(2024-10-23) 		-0.85 -3.94% 163,148,700 4,479,180 95.1
19.95
21.70
20.75
2 tháng
(2024-09-23) 		-1.45 -6.53% 357,948,400 5,475,680 118.2
19.70
23.15
20.75
3 tháng
(2024-08-26) 		-1.15 -5.25% 559,564,700 8,319,280 177.8
19.70
23.15
20.75
6 tháng
(2024-05-27) 		-4.70 -18.47% 1,028,153,900 -9,537,432 -186.1
17
26.30
20.75
12 tháng
(2023-11-28) 		-3.64 -14.93% 2,364,714,800 -4,627,502 -23.6
17
29.77
20.75
24 tháng
(2022-12-05) 		5.71 37.94% 5,191,083,700 4,947,550 419.5
9.12
29.77
20.75
36 tháng
(2021-12-08) 		-44.61 -68.25% 6,055,187,400 22,666,020 425.2
9.12
65.49
20.75
60 tháng
(2019-12-19) 		9.37 82.38% 7,252,174,440 15,863,275 888.6
9.12
65.62
20.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/04/2021
45.04
 5,360,800 42.13 45.04 42.07 111,200 31,900 5.8
16/04/2021
42.13
 4,893,800 40.11 42.90 40.00 60,600 32,600 2.0
15/04/2021
40.11
 2,841,800 40.11 40.47 39.82 125,400 98,800 1.8
14/04/2021
40.11
 2,764,500 40.23 40.29 39.70 163,800 198,000 -2.3
13/04/2021
40.23
 2,719,500 40.53 40.59 40.11 189,200 37,100 10.4
12/04/2021
40.53
 2,786,200 40.71 40.83 40.35 172,000 26,800 10.0
09/04/2021
40.71
 2,853,600 40.77 40.95 40.23 185,000 39,100 10.0
08/04/2021
40.77
 2,918,800 40.77 40.83 40.35 213,900 6,700 14.2
07/04/2021
40.77
 3,311,200 40.23 40.77 39.58 214,100 28,200 12.6
06/04/2021
40.23
 3,274,100 40.35 40.41 39.88 89,400 27,300 4.2
05/04/2021
40.35
 4,300,600 38.33 40.95 38.51 364,400 4,600 24.8
02/04/2021
38.33
 3,879,700 37.50 38.57 37.44 255,500 2,900 16.1
01/04/2021
37.50
 3,623,500 36.79 37.68 36.61 257,700 73,800 11.5
31/03/2021
36.79
 2,753,800 36.67 36.97 36.26 71,800 39,400 2.0
30/03/2021
36.67
 2,897,100 36.79 37.03 36.32 43,000 0 2.7
29/03/2021
36.79
 3,209,100 36.49 36.97 36.20 85,800 100 5.3
26/03/2021
36.49
 2,895,900 36.91 36.91 35.43 29,500 123,100 -5.7
25/03/2021
36.91
 2,851,900 37.21 37.27 36.49 800 71,700 -4.4
24/03/2021
37.21
 2,928,000 37.50 37.50 36.49 8,400 85,500 -4.8
23/03/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
23/03/2021
37.50
 3,540,800 36.41 37.56 35.78 125,400 208,200 -4.9
22/03/2021
36.41
 3,002,900 36.95 36.95 36.25 158,300 13,900 9.7
19/03/2021
36.95
 3,151,200 36.68 36.95 36.14 301,190 1,450 205.1
18/03/2021
36.68
 3,030,600 36.25 36.68 36.04 34,700 0 2.3
17/03/2021
36.25
 3,162,700 36.20 36.31 35.44 100,600 11,600 5.9
16/03/2021
36.20
 3,154,900 36.14 36.20 35.33 165,900 38,900 8.4
15/03/2021
36.14
 3,467,700 36.25 36.58 35.66 163,000 37,200 8.4
12/03/2021
36.25
 4,283,000 36.04 37.01 35.82 290,100 74,300 14.5
11/03/2021
36.04
 5,569,900 34.69 36.04 34.53 298,900 25,000 17.9
10/03/2021
34.69
 4,310,900 34.36 34.80 34.09 287,000 39,900 15.8
09/03/2021
34.36
 4,088,200 33.61 34.42 32.91 199,200 34,800 10.3
08/03/2021
33.61
 3,451,400 33.77 33.88 32.96 1,000 210,100 -12.9
05/03/2021
33.77
 3,428,300 33.88 33.88 32.91 200 149,300 -9.2
04/03/2021
33.88
 1,996,100 34.69 34.74 33.72 300 44,700 -2.8
03/03/2021
34.69
 3,461,900 34.80 34.80 34.26 49,100 6,500 2.7
02/03/2021
34.80
 3,813,100 34.69 34.80 34.09 200,400 73,000 8.1
01/03/2021
34.69
 4,017,700 33.99 34.80 33.93 254,000 200 16.2
26/02/2021
33.99
 3,725,300 33.55 34.15 32.96 85,500 24,000 3.8
25/02/2021
33.55
 3,287,200 34.04 34.04 32.91 5,100 54,400 -3.0
24/02/2021
34.04
 3,175,500 34.53 34.53 33.28 5,000 89,500 -5.3
23/02/2021
34.53
 3,163,200 34.80 34.80 33.82 8,300 159,500 -9.6
22/02/2021
34.80
 3,725,500 35.01 35.01 34.15 0 72,900 -4.6
19/02/2021
35.01
 3,790,500 35.12 35.12 33.99 8,700 41,800 -2.1
18/02/2021
35.12
 3,735,100 34.85 35.12 33.93 52,500 14,100 2.4
17/02/2021
34.85
 3,977,000 33.88 34.90 33.34 23,100 19,500 0.3
09/02/2021
33.88
 4,151,800 33.07 33.88 31.72 283,800 2,400 17.1
08/02/2021
33.07
 3,868,400 32.58 33.07 30.48 97,700 155,500 -3.3
05/02/2021
32.58
 3,364,200 31.83 32.58 31.88 221,800 1,500 13.2
04/02/2021
31.83
 3,836,300 31.83 32.10 31.29 460,000 25,000 25.6
03/02/2021
31.83
 5,457,200 30.10 32.10 30.10 274,700 63,700 12.6
02/02/2021
30.10
 4,085,100 29.40 30.10 28.92 238,900 23,700 11.8
01/02/2021
29.40
 3,176,200 30.10 30.10 28.97 336,900 51,300 15.7
29/01/2021
30.10
 3,711,700 28.32 30.10 27.73 58,400 19,800 2.1
28/01/2021
28.32
 2,758,900 29.13 29.13 27.14 89,100 22,900 3.4
27/01/2021
29.13
 3,220,200 29.94 29.94 28.59 6,400 97,400 -4.9
26/01/2021
29.94
 3,297,500 30.48 30.48 28.75 1,000 75,600 -4.0
25/01/2021
30.48
 4,820,700 29.89 30.53 29.56 209,700 39,100 9.6
22/01/2021
29.89
 4,401,900 28.81 29.99 28.59 146,800 0 8.0
21/01/2021
28.81
 3,528,900 28.59 29.13 28.27 900 25,000 -1.3
20/01/2021
28.59
 3,111,400 28.81 28.81 27.19 17,500 27,800 -0.5
19/01/2021
28.81
 2,731,500 29.67 29.78 27.62 2,100 53,800 -2.8
18/01/2021
29.67
 3,523,000 29.83 29.89 29.13 3,600 125,000 -6.6
15/01/2021
29.83
 3,532,400 30.21 30.21 29.40 74,600 55,800 1.1
14/01/2021
30.21
 5,327,500 28.75 30.75 28.65 191,000 9,900 9.8
13/01/2021
28.75
 5,038,900 27.78 28.75 27.51 49,100 47,100 0.1
12/01/2021
27.78
 3,578,100 27.78 27.94 27.57 4,700 41,200 -1.9
11/01/2021
27.78
 2,328,600 27.73 27.84 27.46 6,300 45,500 -2.0
08/01/2021
27.73
 3,689,700 27.84 27.89 27.24 4,300 45,700 -2.1
07/01/2021
27.84
 3,148,200 28.00 28.11 27.40 18,300 0 0.9
06/01/2021
28.00
 3,515,200 27.73 28.27 27.30 30,300 125,700 -4.8
05/01/2021
27.73
 3,227,600 27.94 28.27 27.62 23,600 23,200 0.0
04/01/2021
27.94
 3,380,200 27.78 28.38 27.46 13,200 8,100 0.3
31/12/2020
27.78
 3,092,380 27.57 27.78 27.30 5,780 23,730 -0.9
30/12/2020
27.57
 3,024,660 28.05 28.32 27.08 10,420 153,660 -7.1
29/12/2020
28.05
 4,109,920 26.81 28.59 26.49 16,900 12,820 0.2
28/12/2020
26.81
 3,601,600 26.43 26.87 26.16 100 0 0.0
25/12/2020
26.43
 3,114,430 26.97 26.97 26.16 1,620 190,390 -9.2
24/12/2020
26.97
 3,016,020 26.87 26.97 25.57 0 90,840 -4.4
23/12/2020
26.87
 4,079,260 25.89 26.97 25.62 2,040 11,070 -0.4
22/12/2020
25.89
 4,189,830 25.22 25.89 24.76 44,000 0 2.1
21/12/2020
25.22
 4,250,390 23.60 25.25 23.68 389,980 0 18.0
18/12/2020
23.60
 3,924,570 23.74 24.11 23.52 31,330 0 1.4
17/12/2020
23.74
 3,117,130 24.01 24.01 23.47 5,740 0 0.3
16/12/2020
24.01
 3,609,790 23.95 24.01 23.68 10 0 0.0
15/12/2020
23.95
 3,076,690 24.19 24.19 23.74 0 0 0
14/12/2020
24.19
 4,062,630 23.14 24.19 23.20 89,340 30 4.0
11/12/2020
23.14
 2,347,190 23.14 23.36 22.66 0 19,300 -0.8
10/12/2020
23.14
 2,572,120 23.52 23.68 23.09 12,870 15,570 -0.1
09/12/2020
23.52
 2,872,410 23.44 23.68 23.30 54,080 190 2.4
08/12/2020
23.44
 2,236,980 23.57 23.63 23.04 5,010 690 0.2
07/12/2020
23.57
 2,946,050 23.47 23.63 22.82 51,300 28,200 1.0
04/12/2020
23.47
 2,446,350 23.47 24.01 23.30 30 47,300 -2.1
03/12/2020
23.47
 3,810,350 22.06 23.47 21.69 51,550 8,440 1.8
02/12/2020
22.06
 2,412,740 22.12 22.50 21.63 117,830 84,190 1.4
01/12/2020
22.12
 2,295,090 22.31 22.31 21.69 15,980 0 0.7
30/11/2020
22.31
 2,496,410 22.41 22.41 22.06 102,880 0 4.3
27/11/2020
22.41
 3,544,850 21.96 22.71 21.79 86,170 0 3.6
26/11/2020
21.96
 2,249,000 21.90 21.96 21.31 1,490 76,010 -3.0
25/11/2020
21.90
 2,336,930 22.60 22.60 21.79 9,150 110,190 -4.1
24/11/2020
22.60
 2,252,570 22.63 22.63 22.09 0 18,340 -0.8
23/11/2020
22.63
 2,295,520 22.63 23.04 22.28 2,700 115,350 -4.7

Chính sách bảo mật | Điều khoản sử dụng |