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)
10/02/2020
11.58
 542,130 11.69 11.69 11.49 5,680 0 0.1
07/02/2020
11.69
 449,400 11.67 11.69 11.53 16,320 0 0.4
06/02/2020
11.67
 570,160 11.65 11.69 11.53 21,510 0 0.6
05/02/2020
11.65
 735,810 11.65 11.69 10.89 990 0 0.0
04/02/2020
11.65
 507,600 11.62 11.65 11.51 990 289,430 -7.4
03/02/2020
11.62
 498,280 11.62 11.62 11.33 980 330 0.0
31/01/2020
11.62
 585,650 11.71 11.71 11.42 5,090 0 0.1
30/01/2020
11.71
 687,530 11.82 11.82 11.56 95,660 25,020 1.9
22/01/2020
11.82
 699,090 11.60 11.82 11.42 73,250 0 1.9
21/01/2020
11.60
 773,380 11.42 11.60 11.33 1,720 910 0.0
20/01/2020
11.42
 667,980 11.42 11.47 11.33 2,650 10,240 -0.2
17/01/2020
11.42
 731,700 11.42 11.47 11.33 10,930 46,890 -0.9
16/01/2020
11.42
 871,140 11.42 11.47 11.24 930 157,510 -4.0
15/01/2020
11.42
 566,830 11.47 11.51 11.29 4,390 3,063,520 -80.5
14/01/2020
11.47
 588,350 11.00 11.47 10.98 14,890 1,013,450 -26.1
13/01/2020
11.00
 480,660 11.31 11.31 11.00 10,900 56,710 -1.1
10/01/2020
11.31
 732,690 11.60 11.65 11.15 10,360 220,310 -5.3
09/01/2020
11.60
 575,890 11.40 11.69 11.29 15,330 150,810 -3.4
08/01/2020
11.40
 1,247,880 10.66 11.40 10.51 940 481,040 -11.6
07/01/2020
10.66
 2,226,990 11.44 11.47 10.66 9,990 83,720 -1.9
06/01/2020
11.44
 1,049,590 11.33 11.47 11.31 930 14,540 -0.3
03/01/2020
11.33
 421,590 11.65 11.65 11.29 930 46,570 -1.2
02/01/2020
11.65
 639,390 11.69 11.73 11.51 53,500 24,180 0.8
31/12/2019
11.69
 686,840 11.80 11.82 11.38 940 38,530 -1.0
30/12/2019
11.80
 693,770 11.80 12.00 11.65 26,250 40,810 -0.4
27/12/2019
11.80
 463,820 11.38 11.80 11.29 27,640 1,820 0.7
26/12/2019
11.38
 382,460 11.38 11.38 11.20 0 0 0
25/12/2019
11.38
 406,150 11.47 11.47 11.24 2,850 0 0.1
24/12/2019
11.47
 442,840 11.51 11.56 11.20 14,730 9,090 0.2
23/12/2019
11.51
 432,870 11.47 11.60 11.38 9,030 0 0.2
20/12/2019
11.47
 387,540 11.38 11.49 11.24 22,180 510 0.6
19/12/2019
11.38
 611,630 11.60 11.65 11.38 1,000 22,550 -0.6
18/12/2019
11.60
 699,850 11.80 11.85 11.51 15,250 21,310 -0.2
17/12/2019: Cổ tức tiền mặt tỉ lệ: 12%
17/12/2019
11.80
 652,720 11.78 12.05 11.78 17,570 0 0.5
16/12/2019
11.78
 619,980 11.80 11.82 11.50 28,620 0 0.8
13/12/2019
11.80
 642,950 11.86 11.95 11.76 3,360 500 0.1
12/12/2019
11.86
 729,710 11.91 11.99 11.78 18,030 0 0.5
11/12/2019
11.91
 660,730 12.01 12.01 11.86 2,290 0 0.1
10/12/2019
12.01
 732,290 11.99 12.06 11.86 13,440 0 0.4
09/12/2019
11.99
 1,329,370 11.82 12.03 11.82 87,090 2,610 2.4
06/12/2019
11.82
 1,002,560 11.86 11.99 11.78 21,230 0 0.6
05/12/2019
11.86
 1,638,960 11.52 11.86 11.52 40,670 0 1.1
04/12/2019
11.52
 1,279,140 11.27 11.52 11.31 26,360 0 0.7
03/12/2019
11.27
 1,017,780 11.10 11.37 11.03 30,920 37,400 -0.2
02/12/2019
11.10
 712,150 11.05 11.14 11.05 0 0 0
29/11/2019
11.05
 719,140 11.01 11.14 10.93 180 4,280 -0.1
28/11/2019
11.01
 694,510 11.18 11.20 11.01 0 0 0
27/11/2019
11.18
 1,008,600 11.05 11.18 10.99 100 0 0.0
26/11/2019
11.05
 689,620 11.05 11.07 10.97 2,220 0 0.1
25/11/2019
11.05
 559,180 11.05 11.07 10.97 0 0 0
22/11/2019
11.05
 689,080 11.10 11.10 11.01 1,710 0 0.0
21/11/2019
11.10
 426,540 11.14 11.14 11.05 2,220 0 0.1
20/11/2019
11.14
 355,470 11.14 11.14 11.01 4,480 13,080 -0.2
19/11/2019
11.14
 357,630 11.14 11.18 11.10 2,000 2,010 -0.0
18/11/2019
11.14
 489,370 11.18 11.18 11.12 3,220 0 0.1
15/11/2019
11.18
 833,500 11.18 11.18 11.12 3,170 0 0.1
14/11/2019
11.18
 451,450 11.18 11.20 11.12 0 0 0
13/11/2019
11.18
 639,340 11.22 11.27 11.01 8,340 0 0.2
12/11/2019
11.22
 480,780 11.22 11.25 11.18 360 1,300 -0.0
11/11/2019
11.22
 789,430 11.27 11.27 11.18 17,780 0 0.5
08/11/2019
11.27
 872,790 11.14 11.31 11.14 9,640 490 0.2
07/11/2019
11.14
 638,870 11.14 11.16 11.07 2,140 0 0.1
06/11/2019
11.14
 477,210 11.10 11.18 11.05 33,320 0 0.9
05/11/2019
11.10
 461,290 11.10 11.14 11.03 680 24,000 -0.6
04/11/2019
11.10
 661,290 11.10 11.14 11.05 13,080 10,000 0.1
01/11/2019
11.10
 532,490 11.14 11.16 11.10 72,040 4,430 1.8
31/10/2019
11.14
 686,070 11.16 11.18 11.14 8,880 8,930 -0.0
30/10/2019
11.16
 782,710 11.16 11.16 11.10 2,220 0 0.1
29/10/2019
11.16
 531,150 11.16 11.18 11.07 0 0 0
28/10/2019
11.16
 628,020 11.18 11.22 11.14 5,290 0 0.1
25/10/2019
11.18
 942,080 11.18 11.18 11.10 2,220 2,060 0.0
24/10/2019
11.18
 713,370 11.18 11.18 11.10 0 0 0
23/10/2019
11.18
 862,290 11.16 11.18 11.10 0 0 0
22/10/2019
11.16
 722,810 11.18 11.18 11.10 0 0 0
21/10/2019
11.18
 616,370 11.14 11.22 11.10 200 0 0.0
18/10/2019
11.14
 1,056,640 11.14 11.18 11.05 18,190 18,080 0.0
17/10/2019
11.14
 1,110,270 11.10 11.14 11.05 18,080 16,330 0.0
16/10/2019
11.10
 434,880 11.10 11.14 11.01 18,090 47,080 -0.8
15/10/2019
11.10
 921,660 11.14 11.14 10.95 2,240 170,620 -4.4
14/10/2019
11.14
 934,130 11.10 11.14 11.01 53,470 158,150 -2.7
11/10/2019
11.10
 630,690 11.18 11.18 11.03 35,770 141,870 -2.8
10/10/2019
11.18
 648,190 11.18 11.18 11.07 1,980 98,800 -2.5
09/10/2019
11.18
 494,290 11.22 11.22 11.10 6,220 99,090 -2.4
08/10/2019
11.22
 857,140 11.14 11.27 11.14 15,200 54,000 -1.0
07/10/2019
11.14
 479,790 11.12 11.16 11.10 16,380 0 0.4
04/10/2019
11.12
 504,370 11.18 11.22 11.10 7,770 14,770 -0.2
03/10/2019
11.18
 550,000 11.18 11.18 11.12 2,200 1,000 0.0
02/10/2019
11.18
 747,110 11.14 11.20 11.14 27,880 3,217,574 -89.0
01/10/2019
11.14
 765,790 11.14 11.16 11.10 30,440 15,000 0.4
30/09/2019
11.14
 937,740 11.18 11.20 11.12 0 12,450 -0.3
27/09/2019
11.18
 506,480 11.18 11.22 11.16 0 0 0
26/09/2019
11.18
 1,066,570 11.18 11.22 11.14 0 0 0
25/09/2019
11.18
 470,330 11.18 11.22 11.14 2,200 2,150 0.0
24/09/2019
11.18
 534,520 11.10 11.18 11.07 340,360 17,800 8.1
23/09/2019
11.10
 708,450 11.10 11.14 11.01 0 221,580 -5.7
20/09/2019
11.10
 1,799,690 11.29 11.29 11.10 0 154,100 -4.0
19/09/2019
11.29
 329,260 11.29 11.31 11.25 12,800 10,000 0.1
18/09/2019
11.29
 593,940 11.31 11.35 11.25 0 15,000 -0.4
17/09/2019
11.31
 1,011,710 11.35 11.46 11.29 0 1,000 -0.0
16/09/2019
11.35
 430,280 11.39 11.44 11.33 26,010 20,000 0.2

Chính sách bảo mật | Điều khoản sử dụng |