CTCP Phát triển Bất động sản Phát Đạt (pdr)

11.50
-0.05
(-0.43%)
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
(2026-08-19) 		-0.35 -2.94% 131,044,300 -246,900 0
11.50
17.30
11.50
2 tháng
(2026-07-20) 		-1.15 -9.06% 294,067,400 -246,900 0
11.15
17.30
11.50
3 tháng
(2026-06-22) 		-3.40 -22.74% 416,065,600 -246,900 0
11.15
17.30
11.50
6 tháng
(2026-03-23) 		-2.95 -20.34% 1,092,991,600 -246,900 0
11.15
18.70
11.50
12 tháng
(2025-09-23) 		-12.10 -51.16% 2,650,434,900 -246,900 0
11.15
26.30
11.50
24 tháng
(2024-09-30) 		-9.28 -44.56% 5,735,526,900 -246,900 0
10.69
26.30
11.50
36 tháng
(2023-10-04) 		-8.02 -41% 8,404,798,300 -246,900 0
9.66
27.82
11.50
60 tháng
(2021-10-14) 		-45.53 -79.76% 11,815,900,000 2,812,590 -154.7
8.45
60.76
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
11.29
 5,945,700 11.29 11.34 11.00 0 0 0
06/04/2023
11.29
 17,178,400 11.21 11.67 11.13 0 0 0
05/04/2023
11.21
 7,232,600 11.00 11.25 10.92 0 0 0
04/04/2023
11.00
 7,810,300 11.13 11.17 10.79 0 0 0
03/04/2023
11.08
 8,446,200 10.71 11.08 10.54 0 0 0
31/03/2023
10.46
 4,529,900 10.37 10.54 10.25 0 0 0
30/03/2023
10.37
 4,457,700 10.37 10.54 10.25 0 0 0
29/03/2023
10.37
 3,569,800 10.41 10.41 10.16 0 0 0
28/03/2023
10.41
 5,752,600 10.67 10.79 10.33 0 0 0
27/03/2023
10.54
 5,422,700 10.33 10.58 10.29 0 0 0
24/03/2023
10.33
 7,242,500 10.00 10.37 9.87 0 0 0
23/03/2023
10.04
 2,720,800 9.83 10.04 9.79 0 0 0
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
26/01/2023
9.66
 4,703,300 9.75 9.79 9.54 0 0 0
25/01/2023
9.66
 4,703,300 9.75 9.79 9.54 0 0 0
24/01/2023
9.66
 4,703,300 9.75 9.79 9.54 0 0 0
23/01/2023
9.66
 4,703,300 9.75 9.79 9.54 0 0 0
20/01/2023
9.66
 4,703,300 9.75 9.79 9.54 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 11.21 11.54 10.75 540,100 3,291,000 -37.4
29/12/2022
11.21
 8,840,400 11.25 12.00 11.21 936,300 2,437,631 -20.1
28/12/2022
11.25
 13,569,800 10.54 11.25 10.79 71,300 4,259,600 -56.3
27/12/2022
10.54
 7,254,800 10.16 10.54 9.83 514,300 312,900 2.5
26/12/2022
10.16
 9,068,900 10.92 11.08 10.16 414,600 419,801 -0.1
23/12/2022
10.92
 9,728,100 10.71 11.38 10.83 163,110 1,341,800 -15.4
22/12/2022
10.71
 6,519,700 10.04 10.71 10.04 885,300 141,200 9.5
21/12/2022
10.04
 12,416,500 10.79 11.13 10.04 412,502 40,000 4.5
20/12/2022
10.79
 20,720,400 11.54 11.54 10.75 608,150 45,500 7.3
19/12/2022
11.54
 7,977,100 12.13 12.46 11.50 215,500 162,100 0.7
16/12/2022
12.13
 11,706,600 12.00 12.55 11.67 1,463,600 4,187,300 -39.5
15/12/2022
12.00
 10,493,500 12.55 12.72 11.80 192,000 57,700 1.9
14/12/2022
12.55
 7,506,200 12.97 13.18 12.46 120,800 132,860 -0.2
13/12/2022
12.97
 16,516,900 12.97 12.97 12.09 333,400 340,682 -0.1
12/12/2022
12.97
 16,615,000 13.80 14.51 12.97 81,500 57,800 0.4
09/12/2022
13.80
 13,071,700 13.89 13.89 13.09 197,400 53,801 2.4
08/12/2022
13.89
 16,214,300 13.22 14.14 12.38 248,000 36,100 3.5
07/12/2022
13.22
 25,505,900 12.97 13.22 12.09 256,200 34,700 3.5
06/12/2022
12.97
 43,724,200 13.93 14.26 12.97 264,302 285,500 -0.3
05/12/2022
13.93
 35,608,800 13.05 13.93 12.97 481,100 6,037,669 -92.5
02/12/2022
13.05
 48,896,500 12.21 13.05 11.80 525,400 4,152,898 -56.6
01/12/2022
12.21
 41,985,400 11.42 12.21 11.75 845,900 204,840 9.4
30/11/2022
11.42
 1,090,100 10.71 11.42 11.42 0 49,514 -0.7
29/11/2022
10.71
 94,097,400 10.04 10.71 9.37 20,080,200 191,900 254.6
28/11/2022
10.04
 41,731,000 10.79 10.79 10.04 212,600 72 2.6
25/11/2022
10.79
 4,598,900 11.59 11.59 10.79 43,300 0 0.6
24/11/2022
11.59
 344,700 12.42 12.42 11.59 17,500 0 0.2
23/11/2022
12.42
 787,100 13.34 13.34 12.42 41,001 0 0.6
22/11/2022
13.34
 34,900,200 14.30 14.30 13.34 275,670 95 4.4
21/11/2022
14.30
 172,600 15.35 15.35 14.30 94,900 0 1.6
18/11/2022
15.35
 198,000 16.48 16.48 15.35 23,700 0 0.4

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