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)
02/07/2020
12.20
 388,220 12.25 12.30 11.95 5,240 2,830 0.1
01/07/2020
12.25
 1,397,740 12.15 12.38 11.32 19,940 0 0.5
30/06/2020
12.15
 748,990 12.10 12.76 12.10 85,080 1,222,576 -26.1
29/06/2020
12.10
 753,920 12.25 12.25 11.85 11,440 1,860 0.2
26/06/2020
12.25
 677,080 12.05 12.30 12.05 11,440 1,860 0.2
25/06/2020
12.05
 439,380 12.15 12.35 12.00 0 4,120 -0.1
24/06/2020
12.15
 487,320 12.63 12.63 12.10 300 16,270 -0.4
23/06/2020
12.63
 709,000 12.50 13.21 12.35 28,910 33,720 -0.1
22/06/2020
12.50
 358,150 11.70 12.50 11.90 480 513,818 -11.3
19/06/2020
11.70
 901,950 12.05 12.05 11.70 212,740 2,280,641 -48.0
18/06/2020
12.05
 346,300 11.85 12.10 11.29 20,100 28,600 -0.2
17/06/2020
11.85
 589,590 12.35 12.35 11.85 5,020 10 0.1
16/06/2020
12.35
 503,910 12.25 12.45 12.25 2,890 29,260 -0.6
15/06/2020
12.25
 392,450 12.76 12.76 12.10 4,200 4,780 -0.0
12/06/2020
12.76
 399,550 12.71 12.76 12.20 0 3,986,110 -94.1
11/06/2020
12.71
 573,560 13.11 13.11 12.71 13,770 6,600 0.2
10/06/2020
13.11
 476,130 13.11 13.11 12.83 41,400 55,290 -0.3
09/06/2020
13.11
 575,380 13.28 13.31 13.06 7,520 50,680 -1.1
08/06/2020
13.28
 851,000 13.26 13.31 13.11 23,710 21,100 0.1
05/06/2020
13.26
 871,710 13.01 13.26 12.76 53,090 107,000 -1.4
04/06/2020
13.01
 570,020 13.11 13.21 12.91 27,700 123,000 -2.5
03/06/2020
13.11
 424,280 13.11 13.16 12.81 13,080 115,080 -2.6
02/06/2020
13.11
 1,017,140 13.71 13.71 12.76 14,670 441,520 -11.0
01/06/2020
13.71
 1,040,230 13.86 13.97 13.71 44,380 21,940 0.6
29/05/2020
13.86
 1,528,450 13.11 13.99 13.11 27,530 0 0.7
28/05/2020
13.11
 1,643,320 12.55 13.11 12.45 51,400 9,600 1.1
27/05/2020
12.55
 1,282,900 12.53 12.58 12.40 31,190 0 0.8
26/05/2020
12.53
 614,970 12.38 12.53 12.38 41,270 0 1.0
25/05/2020
12.38
 678,170 12.53 12.60 12.38 23,390 91,060 -1.7
22/05/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
22/05/2020
12.53
 819,790 12.58 12.63 12.43 12,500 5,220 0.2
21/05/2020
12.58
 581,630 12.54 12.58 12.45 4,290 0 0.1
20/05/2020
12.54
 616,430 12.47 12.54 12.25 4,180 0 0.1
19/05/2020
12.47
 642,840 12.47 12.58 12.43 18,610 0 0.5
18/05/2020
12.47
 468,870 12.49 12.49 12.31 6,650 300 0.2
15/05/2020
12.49
 581,610 12.49 12.60 12.36 22,470 1,137,000 -29.0
14/05/2020
12.49
 535,260 12.23 12.49 12.14 31,940 0 0.9
13/05/2020
12.23
 901,030 11.94 12.27 11.73 46,570 0 1.3
12/05/2020
11.94
 1,072,680 11.85 11.98 11.69 44,480 2,500 1.1
11/05/2020
11.85
 651,900 11.60 11.85 11.56 37,060 0 1.0
08/05/2020
11.60
 579,650 11.69 11.69 11.47 53,690 80,000 -0.7
07/05/2020
11.69
 627,640 11.78 11.78 11.47 4,180 80,000 -2.0
06/05/2020
11.78
 612,250 11.67 11.78 11.33 92,820 84,650 0.2
05/05/2020
11.67
 644,800 12.00 12.05 11.56 3,640 63,660 -1.6
04/05/2020
12.00
 1,162,140 11.96 12.27 11.73 170,890 40,000 3.5
29/04/2020
11.96
 1,278,990 11.18 11.96 11.13 386,690 10,640 9.7
28/04/2020
11.18
 576,010 11.20 11.20 11.02 10,580 50,000 -1.0
27/04/2020
11.20
 549,150 11.18 11.22 11.02 30,370 50,000 -0.5
24/04/2020
11.18
 545,030 11.18 11.20 11.07 16,320 50,000 -0.8
23/04/2020
11.18
 442,420 11.15 11.22 11.11 31,350 50,000 -0.5
22/04/2020
11.15
 615,650 11.11 11.15 10.93 6,900 54,250 -1.2
21/04/2020
11.11
 554,320 11.18 11.18 11.02 6,450 22,560 -0.4
20/04/2020
11.18
 450,490 11.15 11.22 11.09 19,390 2,000 0.4
17/04/2020
11.15
 471,720 11.07 11.22 11.11 32,920 4,000 0.7
16/04/2020
11.07
 422,880 11.13 11.13 11.02 7,860 4,000 0.1
15/04/2020
11.13
 355,190 11.20 11.20 11.11 7,950 0 0.2
14/04/2020
11.20
 459,970 11.22 11.24 11.11 18,700 3,870 0.4
13/04/2020
11.22
 391,180 11.20 11.33 11.11 36,790 0 0.9
10/04/2020
11.20
 368,040 11.22 11.24 11.02 440 11,000 -0.3
09/04/2020
11.22
 399,450 11.24 11.24 11.11 19,400 0 0.5
08/04/2020
11.24
 413,610 11.24 11.24 11.15 39,320 0 1.0
07/04/2020
11.24
 429,470 11.13 11.24 11.02 39,000 0 1.0
06/04/2020
11.13
 411,830 11.13 11.13 11.02 18,510 0 0.5
03/04/2020
11.13
 319,910 11.11 11.13 11.00 32,170 0 0.8
01/04/2020
11.11
 475,220 11.11 11.11 10.98 51,850 6,110 1.1
31/03/2020
11.11
 420,780 11.15 11.15 10.93 4,240 9,470 -0.1
30/03/2020
11.15
 296,020 11.20 11.20 11.02 4,180 0 0.1
27/03/2020
11.20
 278,280 11.20 11.20 11.02 4,060 0 0.1
26/03/2020
11.20
 273,660 11.15 11.20 11.07 4,900 0 0.1
25/03/2020
11.15
 196,220 11.04 11.15 11.02 0 0 0
24/03/2020
11.04
 363,780 11.15 11.15 11.04 0 55,580 -1.4
23/03/2020
11.15
 334,360 11.24 11.24 11.02 0 51,540 -1.3
20/03/2020
11.24
 343,600 11.24 11.24 10.95 970 32,970 -0.8
19/03/2020
11.24
 293,550 11.24 11.24 11.02 0 70,500 -1.8
18/03/2020
11.24
 330,720 11.38 11.38 11.07 0 70,500 -1.8
17/03/2020
11.38
 284,310 11.29 11.38 10.98 4,540 31,160 -0.7
16/03/2020
11.29
 353,290 11.38 11.38 10.98 26,070 61,980 -0.9
13/03/2020
11.38
 115,440 11.38 11.38 11.02 10 6,220 -0.2
12/03/2020
11.38
 204,480 11.38 11.38 10.84 0 47,040 -1.2
11/03/2020
11.38
 260,510 11.42 11.42 11.07 0 42,370 -1.1
10/03/2020
11.42
 367,390 11.42 11.42 10.93 0 78,230 -1.9
09/03/2020
11.42
 655,510 11.65 11.65 10.98 2,000 110,250 -2.7
06/03/2020
11.65
 747,620 11.62 11.65 11.51 0 15,670 -0.4
05/03/2020
11.62
 741,160 11.60 11.65 11.60 51,800 0 1.3
04/03/2020
11.60
 1,062,030 11.65 11.65 11.56 6,240 37,370 -0.8
03/03/2020
11.65
 1,173,520 11.60 11.65 11.51 1,000 56,230 -1.4
02/03/2020
11.60
 758,580 11.60 11.60 11.51 0 10,730 -0.3
28/02/2020
11.60
 599,270 11.56 11.60 11.49 0 13,290 -0.3
27/02/2020
11.56
 353,850 11.56 11.60 11.49 0 0 0
26/02/2020
11.56
 493,440 11.60 11.60 11.51 0 20,250 -0.5
25/02/2020
11.60
 597,740 11.49 11.60 11.47 40 2,600 -0.1
24/02/2020
11.49
 1,024,780 11.62 11.69 11.49 15,510 0 0.4
21/02/2020
11.62
 903,160 11.62 11.65 11.51 27,360 0 0.7
20/02/2020
11.62
 758,990 11.60 11.65 11.53 33,940 0 0.9
19/02/2020
11.60
 545,510 11.67 11.67 11.53 18,050 0 0.5
18/02/2020
11.67
 735,080 11.60 11.67 11.51 47,670 0 1.2
17/02/2020
11.60
 719,100 11.65 11.67 11.51 8,070 80 0.2
14/02/2020
11.65
 519,970 11.65 11.67 11.53 13,980 0 0.4
13/02/2020
11.65
 699,500 11.56 11.65 11.51 19,360 0 0.5
12/02/2020
11.56
 556,440 11.56 11.60 11.49 4,950 0 0.1
11/02/2020
11.56
 672,120 11.58 11.67 11.53 29,060 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |