CTCP Phát triển Bất động sản Phát Đạt (pdr)

11.15
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)
12/08/2021
56.77
 2,781,700 57.02 57.38 56.71 0 0 0
11/08/2021
57.02
 3,341,400 57.02 57.57 56.53 0 0 0
10/08/2021
57.02
 2,880,100 57.26 57.63 56.59 0 0 0
09/08/2021
57.45
 2,942,400 57.32 58.00 57.14 0 0 0
06/08/2021
57.38
 3,080,100 57.45 58.18 57.14 0 0 0
05/08/2021
57.57
 2,962,000 57.32 58.18 56.83 0 0 0
04/08/2021
57.51
 3,850,700 57.57 58.18 57.02 0 0 0
03/08/2021
57.63
 2,997,700 57.45 58.24 57.08 0 0 0
02/08/2021
57.45
 3,809,100 56.65 57.69 56.22 0 0 0
30/07/2021
56.77
 3,698,700 55.73 57.02 55.42 0 0 0
29/07/2021
55.79
 2,562,900 55.73 56.22 55.48 0 0 0
28/07/2021
55.79
 2,531,000 54.93 56.40 54.50 0 0 0
27/07/2021
55.11
 3,171,200 55.54 56.46 55.11 0 0 0
26/07/2021
55.54
 2,919,700 54.07 55.79 53.52 0 0 0
23/07/2021
54.38
 2,658,700 55.24 55.54 54.38 0 0 0
22/07/2021
55.30
 2,886,900 54.32 56.22 53.76 0 0 0
21/07/2021
54.25
 1,986,000 55.05 55.30 53.70 0 0 0
20/07/2021
55.18
 3,110,600 53.76 55.24 52.78 0 0 0
19/07/2021
53.89
 2,533,500 55.24 55.24 52.84 0 0 0
16/07/2021
55.36
 6,716,800 53.52 56.40 53.52 0 0 0
15/07/2021
53.52
 2,915,000 53.64 53.70 51.92 0 0 0
14/07/2021
53.70
 2,178,000 53.46 54.13 53.33 0 0 0
13/07/2021
53.40
 2,719,300 55.67 55.67 52.60 0 0 0
12/07/2021
55.79
 3,218,900 57.57 58.00 54.44 0 0 0
09/07/2021
57.94
 2,504,200 57.94 58.12 57.14 0 0 0
08/07/2021
58.12
 2,624,400 58.98 59.04 57.57 0 0 0
07/07/2021
59.04
 4,610,200 57.69 59.04 56.83 0 0 0
06/07/2021
57.94
 4,205,100 58.12 58.31 57.45 0 0 0
05/07/2021
58.31
 3,649,200 58.74 58.92 57.45 0 0 0
02/07/2021
58.86
 5,272,300 58.86 59.72 57.69 0 0 0
01/07/2021
58.86
 5,012,800 57.26 59.04 57.02 0 0 0
30/06/2021
57.32
 3,786,300 58.74 59.29 57.26 0 0 0
29/06/2021
58.86
 4,372,500 57.94 59.84 57.38 0 0 0
28/06/2021
58.06
 4,955,400 58.06 59.16 56.89 0 0 0
25/06/2021
58.31
 6,625,900 54.56 58.31 54.19 0 0 0
24/06/2021
54.62
 2,976,100 52.72 54.99 52.66 0 0 0
23/06/2021
52.84
 3,739,100 54.13 54.13 52.84 0 0 0
22/06/2021
54.25
 3,891,300 55.54 55.54 54.25 0 0 0
21/06/2021
55.54
 4,137,100 56.34 56.71 54.99 0 0 0
18/06/2021
56.53
 5,510,100 56.22 56.53 53.95 0 0 0
17/06/2021
56.28
 4,189,400 55.97 56.34 55.24 0 0 0
16/06/2021
56.46
 5,819,200 56.65 56.65 55.24 0 0 0
15/06/2021
56.77
 6,232,900 56.10 57.02 55.79 0 0 0
14/06/2021
56.10
 8,276,900 53.76 56.53 53.58 0 0 0
11/06/2021
53.64
 7,544,100 51.06 53.64 50.45 0 0 0
10/06/2021
51.06
 5,472,900 50.20 51.12 49.47 0 0 0
09/06/2021
50.45
 3,966,100 50.33 50.70 49.41 0 0 0
08/06/2021
50.51
 5,185,800 51.00 52.17 50.27 0 0 0
07/06/2021
51.12
 5,801,200 50.08 51.55 50.02 0 0 0
04/06/2021
50.20
 8,119,200 48.18 50.51 47.93 0 0 0
03/06/2021
48.06
 4,498,700 47.20 48.18 46.71 0 0 0
02/06/2021
47.32
 2,907,000 46.28 47.32 45.97 0 0 0
01/06/2021
46.52
 1,997,700 47.14 47.14 46.34 0 0 0
31/05/2021
47.26
 3,238,500 47.50 47.63 46.34 0 0 0
28/05/2021
47.75
 3,896,800 47.44 47.87 46.95 0 0 0
27/05/2021
47.56
 4,468,300 45.85 47.56 45.29 0 0 0
26/05/2021
45.91
 2,791,400 46.40 46.58 45.72 0 0 0
25/05/2021
46.52
 2,857,500 46.64 47.14 46.34 0 0 0
24/05/2021
46.89
 4,192,300 46.64 47.56 46.15 0 0 0
21/05/2021
46.64
 5,809,700 44.43 46.71 43.58 0 0 0
20/05/2021
44.80
 2,687,500 43.02 44.80 42.66 0 0 0
19/05/2021
43.08
 2,494,300 43.02 43.08 42.53 0 0 0
18/05/2021
43.02
 2,660,600 42.90 43.27 42.35 0 0 0
17/05/2021
43.08
 3,410,100 44.19 44.43 42.90 0 0 0
14/05/2021
44.19
 2,745,800 43.58 44.31 43.39 0 0 0
13/05/2021
43.64
 3,520,200 43.27 44.62 43.27 0 0 0
12/05/2021
44.56
 4,847,700 42.66 44.80 42.66 0 0 0
11/05/2021
42.66
 3,827,600 42.90 43.51 42.59 0 0 0
10/05/2021
42.90
 2,929,000 43.27 43.51 42.90 0 0 0
07/05/2021
43.51
 2,686,500 43.94 44.19 43.08 0 0 0
06/05/2021
44.07
 3,094,000 44.25 44.50 43.82 0 0 0
05/05/2021
44.37
 3,275,500 44.62 44.74 44.19 0 0 0
04/05/2021
44.80
 4,046,400 43.08 45.17 42.96 0 0 0
29/04/2021
43.08
 3,222,900 43.94 44.80 43.08 0 0 0
28/04/2021
43.88
 3,672,400 44.13 44.13 43.27 0 0 0
27/04/2021
44.31
 3,368,200 45.42 45.42 44.13 0 0 0
26/04/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/117 (Volume + 11.70%, Ratio=0.12)
26/04/2021
45.54
 5,039,200 45.36 45.54 44.13 0 0 0
23/04/2021
43.13
 3,921,600 41.98 43.35 41.76 0 0 0
22/04/2021
41.98
 3,943,000 43.57 43.74 41.98 0 0 0
20/04/2021
43.63
 6,453,900 41.76 44.62 41.76 0 0 0
19/04/2021
41.70
 5,360,800 39.34 41.70 38.96 0 0 0
16/04/2021
39.01
 4,893,800 37.09 39.73 37.03 0 0 0
15/04/2021
37.14
 2,841,800 36.98 37.47 36.87 0 0 0
14/04/2021
37.14
 2,764,500 37.14 37.31 36.76 0 0 0
13/04/2021
37.25
 2,719,500 37.42 37.58 37.14 0 0 0
12/04/2021
37.53
 2,786,200 37.64 37.80 37.36 0 0 0
09/04/2021
37.69
 2,853,600 37.69 37.91 37.25 0 0 0
08/04/2021
37.75
 2,918,800 37.69 37.80 37.36 0 0 0
07/04/2021
37.75
 3,311,200 37.14 37.75 36.65 0 0 0
06/04/2021
37.25
 3,274,100 37.36 37.42 36.92 0 0 0
05/04/2021
37.36
 4,300,600 37.91 37.91 35.66 0 0 0
02/04/2021
35.49
 3,879,700 34.84 35.71 34.67 0 0 0
01/04/2021
34.73
 3,623,500 34.07 34.89 33.90 0 0 0
31/03/2021
34.07
 2,753,800 33.96 34.23 33.57 0 0 0
30/03/2021
33.96
 2,897,100 34.01 34.29 33.63 0 0 0
29/03/2021
34.07
 3,209,100 33.68 34.23 33.52 0 0 0
26/03/2021
33.79
 2,895,900 34.07 34.07 32.80 0 0 0
25/03/2021
34.18
 2,851,900 34.40 34.51 33.79 0 0 0
24/03/2021
34.45
 2,928,000 34.45 34.73 33.79 0 0 0
23/03/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
23/03/2021
34.73
 3,540,800 33.85 34.78 33.13 0 0 0

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