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)
03/06/2022
44.92
 2,012,400 45.34 45.76 44.34 0 0 0
02/06/2022
45.34
 2,360,600 45.59 45.76 44.50 0 0 0
01/06/2022
45.59
 2,230,700 45.59 46.01 44.59 0 0 0
31/05/2022
45.84
 2,578,400 45.93 46.59 45.01 0 0 0
30/05/2022
46.26
 3,015,700 45.42 46.43 44.25 0 0 0
27/05/2022
45.42
 2,110,400 45.01 45.84 44.34 0 0 0
26/05/2022
44.84
 2,748,100 44.25 45.59 44.00 0 0 0
25/05/2022
44.17
 2,395,400 44.42 44.84 43.00 0 0 0
24/05/2022
44.50
 2,092,200 44.00 44.50 42.50 0 0 0
23/05/2022
44.34
 2,037,900 44.75 44.92 43.50 0 0 0
20/05/2022
45.01
 2,333,500 45.09 46.01 44.25 0 0 0
19/05/2022
45.17
 2,589,100 46.09 46.09 44.67 0 0 0
18/05/2022
46.68
 2,556,300 48.10 48.10 46.09 0 0 0
17/05/2022
47.68
 2,603,500 45.51 47.68 44.34 0 0 0
16/05/2022
45.67
 2,111,100 44.50 46.76 44.34 0 0 0
13/05/2022
44.84
 2,608,800 47.35 48.27 44.84 0 0 0
12/05/2022
47.68
 1,895,200 50.44 50.44 47.68 0 0 0
11/05/2022
50.78
 1,902,600 51.70 51.87 50.28 0 0 0
10/05/2022
51.78
 2,772,400 48.69 51.78 47.93 0 0 0
09/05/2022
49.61
 2,278,200 50.36 51.11 49.19 0 0 0
06/05/2022
51.03
 1,890,700 51.11 51.45 50.28 0 0 0
05/05/2022
51.45
 2,541,900 51.28 51.87 50.61 0 0 0
04/05/2022
51.45
 2,659,200 51.95 52.12 50.53 0 0 0
29/04/2022
51.95
 2,033,700 51.78 52.28 50.61 0 0 0
28/04/2022
51.87
 2,121,300 51.53 52.28 50.53 0 0 0
27/04/2022
51.87
 2,534,200 52.12 52.20 50.53 0 0 0
26/04/2022
52.45
 3,029,300 51.45 52.53 49.44 0 0 0
25/04/2022
51.87
 1,848,100 53.96 53.96 50.69 0 0 0
22/04/2022
54.29
 3,842,600 52.87 55.38 50.78 0 0 0
21/04/2022
53.04
 3,034,600 52.79 53.71 51.61 0 0 0
20/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/363 (Volume + 36.30%, Ratio=0.36)
20/04/2022
53.12
 2,778,800 52.20 53.45 51.36 0 0 0
19/04/2022
52.66
 2,688,000 53.83 54.62 52.66 0 0 0
18/04/2022
53.89
 2,883,600 53.15 54.07 52.11 0 0 0
15/04/2022
53.15
 2,544,600 54.81 54.99 53.15 0 0 0
14/04/2022
54.93
 3,042,700 55.73 56.16 54.93 0 0 0
13/04/2022
55.85
 3,029,000 55.11 55.85 55.11 0 0 0
12/04/2022
55.24
 3,266,000 55.85 56.34 54.81 0 0 0
08/04/2022
55.85
 3,065,600 56.77 57.02 55.79 0 0 0
07/04/2022
56.83
 2,755,000 56.96 57.38 56.22 0 0 0
06/04/2022
57.08
 3,833,300 56.83 57.57 56.40 0 0 0
05/04/2022
57.08
 3,390,000 57.02 57.38 56.53 0 0 0
04/04/2022
57.02
 3,250,300 57.38 57.51 56.28 0 0 0
01/04/2022
56.89
 3,877,700 54.75 57.38 53.83 0 0 0
31/03/2022
54.93
 2,665,400 55.36 55.42 54.01 0 0 0
30/03/2022
55.67
 2,888,200 56.22 56.28 54.56 0 0 0
29/03/2022
56.46
 3,268,300 56.96 57.51 56.16 0 0 0
28/03/2022
57.08
 4,455,000 57.26 58.00 55.79 0 0 0
25/03/2022
57.81
 3,681,200 57.57 58.24 57.26 0 0 0
24/03/2022
57.63
 5,478,600 55.30 57.63 55.05 0 0 0
23/03/2022
55.42
 3,043,900 55.85 56.03 55.05 0 0 0
22/03/2022
56.03
 4,716,300 56.34 57.08 55.48 0 0 0
21/03/2022
55.79
 6,146,600 52.29 55.79 52.11 0 0 0
18/03/2022
52.17
 3,511,500 52.97 53.09 52.17 0 0 0
17/03/2022
53.03
 3,282,900 52.60 53.09 52.35 0 0 0
16/03/2022
52.66
 2,773,800 52.84 53.15 52.23 0 0 0
15/03/2022
52.97
 3,325,800 53.58 53.89 52.54 0 0 0
14/03/2022
53.70
 2,955,900 53.76 53.89 52.78 0 0 0
11/03/2022
53.83
 3,097,000 54.01 54.32 53.40 0 0 0
10/03/2022
54.07
 3,193,200 54.32 54.62 53.33 0 0 0
09/03/2022
54.01
 3,227,900 53.64 54.62 53.27 0 0 0
08/03/2022
53.46
 3,368,200 54.81 54.81 53.33 0 0 0
07/03/2022
54.93
 3,534,900 55.67 55.67 54.13 0 0 0
04/03/2022
55.54
 4,313,400 54.01 55.54 52.78 0 0 0
03/03/2022
54.01
 4,930,900 53.76 54.62 53.46 0 0 0
02/03/2022
53.52
 5,006,800 52.17 54.01 52.17 0 0 0
01/03/2022
51.86
 3,405,200 52.17 52.41 50.76 0 0 0
28/02/2022
52.17
 2,524,200 53.58 53.89 52.17 0 0 0
25/02/2022
53.70
 2,684,700 54.32 55.42 53.46 0 0 0
24/02/2022
54.38
 3,071,000 55.18 55.30 53.58 0 0 0
23/02/2022
55.24
 3,003,700 55.18 55.97 54.87 0 0 0
22/02/2022
55.11
 3,000,600 55.73 55.79 54.44 0 0 0
21/02/2022
55.97
 3,198,800 55.91 56.10 54.99 0 0 0
18/02/2022
55.97
 3,420,100 56.77 56.96 55.18 0 0 0
17/02/2022
56.46
 4,033,900 55.54 56.46 55.42 0 0 0
16/02/2022
55.36
 2,744,800 55.24 55.67 54.87 0 0 0
15/02/2022
55.24
 2,681,400 54.87 55.54 54.68 0 0 0
14/02/2022
54.93
 2,778,300 55.18 55.18 54.13 0 0 0
11/02/2022
55.30
 2,953,800 55.18 55.36 54.32 0 0 0
10/02/2022
55.24
 3,154,400 55.85 56.10 55.18 0 0 0
09/02/2022
55.73
 4,110,000 54.56 56.34 54.01 0 0 0
08/02/2022
54.62
 2,892,800 55.73 56.03 54.25 0 0 0
07/02/2022
55.85
 2,948,400 55.97 56.46 55.48 0 0 0
28/01/2022
55.73
 3,435,800 53.83 55.73 53.70 0 0 0
27/01/2022
53.70
 2,913,900 53.40 54.56 52.78 0 0 0
26/01/2022
53.27
 2,973,000 55.36 55.79 53.03 0 0 0
25/01/2022
55.24
 4,175,100 52.29 56.03 51.74 0 0 0
24/01/2022
52.41
 3,429,800 55.11 55.36 51.62 0 0 0
21/01/2022
55.11
 3,710,000 55.24 55.97 54.81 0 0 0
20/01/2022
55.11
 3,576,100 54.56 56.46 54.38 0 0 0
19/01/2022
54.81
 4,275,500 54.01 56.46 53.95 0 0 0
18/01/2022
54.01
 4,226,100 53.09 54.75 52.90 0 0 0
17/01/2022
53.09
 3,248,300 56.22 56.83 52.66 0 0 0
14/01/2022
56.34
 3,820,900 55.54 56.46 55.05 0 0 0
13/01/2022
55.54
 4,176,800 55.24 56.77 54.99 0 0 0
12/01/2022
55.24
 4,007,200 56.71 56.89 55.24 0 0 0
11/01/2022
56.83
 3,549,700 57.38 57.38 56.46 0 0 0
10/01/2022
57.38
 3,419,000 57.08 57.63 56.96 0 0 0
07/01/2022
57.08
 3,724,100 57.51 58.24 56.65 0 0 0
06/01/2022
57.57
 2,962,900 57.32 57.63 56.77 0 0 0
05/01/2022
57.57
 3,756,000 58.00 58.31 57.08 0 0 0

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