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)
20/11/2020
22.63
 3,721,350 21.17 22.63 21.25 194,490 0 7.9
19/11/2020
21.17
 2,295,860 20.85 21.17 20.77 7,960 0 0.3
18/11/2020
20.85
 2,198,210 20.99 20.99 20.77 0 990 -0.0
17/11/2020
20.99
 1,885,110 20.50 21.04 20.50 6,390 6,200 0.0
16/11/2020
20.50
 2,119,080 21.23 21.25 20.50 2,030 82,970 -3.1
13/11/2020
21.23
 2,265,810 21.31 21.52 21.17 4,490 0 0.2
12/11/2020
21.31
 1,775,880 20.99 21.31 20.82 8,190 0 0.3
11/11/2020
20.99
 1,961,170 21.58 21.58 20.88 3,000 129,600 -4.9
10/11/2020
21.58
 2,171,120 22.01 22.23 21.52 5,000 53,790 -2.0
09/11/2020
22.01
 2,920,390 21.55 22.23 21.55 24,320 0 1.0
06/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
06/11/2020
21.55
 2,331,160 21.48 22.12 21.36 5,710 44,990 -1.6
05/11/2020
21.48
 2,938,270 21.23 21.68 20.77 6,230 22,730 -0.7
04/11/2020
21.23
 2,190,700 21.88 22.23 21.23 10,240 7,890 0.1
03/11/2020
21.88
 3,122,710 20.47 21.88 20.52 67,480 0 2.9
02/11/2020
20.47
 1,883,990 20.67 20.77 20.34 3,060 24,070 -0.9
30/10/2020
20.67
 1,776,090 21.28 21.28 20.39 2,000 49,140 -1.9
29/10/2020
21.28
 2,410,190 21.28 21.43 21.23 48,900 0 2.1
28/10/2020
21.28
 2,519,360 20.70 21.73 20.72 42,850 36,770 0.2
27/10/2020
20.70
 3,009,670 19.36 20.70 19.28 163,330 4,100 6.4
26/10/2020
19.36
 1,675,700 19.36 19.49 19.33 10,650 13,850 -0.1
23/10/2020
19.36
 1,496,040 19.54 19.54 19.06 3,550 3,020 0.0
22/10/2020
19.54
 1,560,080 19.44 19.54 19.26 0 17,460 -0.7
21/10/2020
19.44
 1,803,360 19.76 19.76 19.44 0 36,900 -1.4
20/10/2020
19.76
 1,875,660 19.66 19.91 19.64 83,290 0 3.3
19/10/2020
19.66
 1,878,950 19.16 19.71 19.16 30,940 60 1.2
16/10/2020
19.16
 1,825,410 19.71 19.71 19.16 0 90,150 -3.5
15/10/2020
19.71
 1,661,930 19.76 19.76 19.61 4,740 0 0.2
14/10/2020
19.76
 1,623,160 19.41 19.84 19.33 94,540 0 3.7
13/10/2020
19.41
 1,167,560 19.44 19.44 19.31 1,960 19,090 -0.7
12/10/2020
19.44
 1,280,160 19.76 19.81 19.41 8,140 19,860 -0.5
09/10/2020
19.76
 1,628,160 19.41 19.86 19.46 99,950 0 3.9
08/10/2020
19.41
 1,440,420 19.56 19.59 19.31 1,110 52,720 -2.0
07/10/2020
19.56
 1,701,940 19.76 19.79 19.49 17,010 1,510 0.6
06/10/2020
19.76
 1,528,760 19.46 19.79 19.44 2,680 16,210 -0.5
05/10/2020
19.46
 1,554,110 19.66 19.91 19.41 100 72,330 -2.8
02/10/2020
19.66
 1,325,060 20.12 20.14 19.46 12,110 22,260 -0.4
01/10/2020
20.12
 1,909,790 19.46 20.12 19.26 28,340 13,080 0.6
30/09/2020
19.46
 1,231,550 19.97 19.97 19.31 0 40,590 -1.6
29/09/2020
19.97
 963,110 20.27 20.27 19.33 4,000 151,590 -5.7
28/09/2020
20.27
 2,028,320 19.41 20.27 19.46 75,280 0 3.0
25/09/2020
19.41
 1,148,060 20.32 20.32 19.11 3,010 80,850 -3.1
24/09/2020
20.32
 1,367,530 20.17 20.39 19.97 0 25,730 -1.0
23/09/2020
20.17
 1,557,080 20.62 20.62 19.86 10 87,560 -3.5
22/09/2020
20.62
 1,441,900 20.24 20.67 20.02 5,450 15,320 -0.4
21/09/2020
20.24
 1,912,510 19.21 20.27 19.23 39,700 11,580 1.1
18/09/2020
19.21
 2,284,120 18.96 19.21 18.91 9,060 0 0.3
17/09/2020
18.96
 1,516,030 19.06 19.06 18.65 2,000 33,790 -1.2
16/09/2020
19.06
 1,520,690 19.06 19.16 18.45 1,600 55,430 -2.0
15/09/2020
19.06
 685,490 18.81 19.26 18.68 0 25,620 -1.0
14/09/2020
18.81
 1,020,730 18.55 19.36 18.55 0 55,860 -2.1
11/09/2020
18.55
 1,110,090 17.70 18.55 17.65 14,680 1,000 0.5
10/09/2020
17.70
 1,503,050 17.07 17.70 16.94 4,230 4,000 0.0
09/09/2020
17.07
 980,300 16.99 17.07 16.64 0 11,150 -0.4
08/09/2020
16.99
 1,083,190 16.44 17.49 16.79 26,800 91,600 -2.2
07/09/2020
16.44
 404,310 15.38 16.44 15.38 44,420 2,300 1.4
04/09/2020
15.38
 1,969,370 14.77 15.38 14.49 46,930 0 1.4
03/09/2020
14.77
 996,130 14.70 14.97 14.70 40,970 0 1.2
01/09/2020
14.70
 686,000 14.27 14.70 14.37 66,230 6,000 1.7
31/08/2020
14.27
 902,700 14.77 14.90 14.27 4,000 126,430 -3.5
28/08/2020
14.77
 885,990 14.87 15.02 14.72 0 20,920 -0.6
27/08/2020
14.87
 1,481,440 14.09 14.92 14.09 8,900 3,250 0.2
26/08/2020
14.09
 1,307,020 13.71 14.12 13.59 24,640 0 0.7
25/08/2020
13.71
 520,290 13.61 13.81 13.56 0 0 0
24/08/2020
13.61
 833,160 13.84 13.99 13.56 7,220 5,470 0.0
21/08/2020
13.84
 1,260,980 13.46 13.86 13.34 8,020 0 0.2
20/08/2020
13.46
 988,420 13.31 13.54 13.21 730 0 0.0
19/08/2020
13.31
 905,340 13.41 13.41 13.26 0 0 0
18/08/2020
13.41
 774,020 13.56 13.56 13.36 0 11,540 -0.3
17/08/2020
13.56
 949,450 13.13 13.56 13.13 0 3,940 -0.1
14/08/2020
13.13
 1,421,220 12.60 13.16 12.65 22,690 0 0.6
13/08/2020
12.60
 664,900 12.53 12.60 12.48 0 1,490 -0.0
12/08/2020
12.53
 615,900 12.48 12.58 12.48 0 11,710 -0.3
11/08/2020
12.48
 820,800 12.55 12.60 12.45 0 37,100 -0.9
10/08/2020
12.55
 700,830 12.53 12.58 12.48 0 5,040 -0.1
07/08/2020
12.53
 803,030 12.55 12.60 12.40 0 20,390 -0.5
06/08/2020
12.55
 883,580 12.63 12.71 12.53 4,880 0 0.1
05/08/2020
12.63
 727,910 12.60 12.65 12.45 0 0 0
04/08/2020
12.60
 820,840 12.25 12.60 12.25 5,060 0 0.1
03/08/2020
12.25
 480,350 12.15 12.35 12.02 12,170 137,500 -3.0
31/07/2020
12.15
 523,360 12.23 12.71 12.05 0 156,580 -3.8
30/07/2020
12.23
 377,350 12.23 12.35 12.20 3,390 4,860 0.1
29/07/2020
12.23
 396,460 12.35 12.40 12.15 3,390 0 0.1
28/07/2020
12.35
 691,260 12.02 12.35 11.95 33,370 0 0.8
27/07/2020
12.02
 1,391,000 12.02 12.02 11.62 7,370 9,070 -0.0
24/07/2020
12.02
 1,049,940 12.43 12.50 11.85 0 28,540 -0.7
23/07/2020
12.43
 397,560 12.43 12.55 12.38 0 15,840 -0.4
22/07/2020
12.43
 435,460 12.40 12.58 12.40 0 32,090 -0.8
21/07/2020
12.40
 396,930 12.40 12.58 12.40 0 11,790 -0.3
20/07/2020
12.40
 603,890 12.50 12.63 12.40 0 43,090 -1.1
17/07/2020
12.50
 680,890 12.60 12.63 12.45 2,500 10 0.1
16/07/2020
12.60
 452,090 12.63 12.68 12.53 260 0 0.0
15/07/2020
12.63
 561,170 12.45 12.63 12.45 17,840 4,790 0.3
14/07/2020
12.45
 617,960 12.45 12.58 12.35 4,290 0 0.1
13/07/2020
12.45
 675,670 12.48 12.58 12.43 0 0 0
10/07/2020
12.48
 611,790 12.48 12.60 12.35 8,520 3,810 0.1
09/07/2020
12.48
 668,850 12.48 12.55 12.35 4,010 7,000 -0.1
08/07/2020
12.48
 897,800 12.23 12.63 12.15 111,000 1,660 2.7
07/07/2020
12.23
 697,340 12.18 12.35 12.13 141,370 34,340 2.6
06/07/2020
12.18
 609,830 12.35 12.35 12.05 62,560 0 1.5
03/07/2020
12.35
 613,730 12.20 12.40 12.10 145,290 26,520 2.9

Chính sách bảo mật | Điều khoản sử dụng |