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)
13/09/2019
11.39
 472,490 11.39 11.48 11.33 0 11,360 -0.3
12/09/2019
11.39
 867,270 11.25 11.39 11.25 0 14,250 -0.4
11/09/2019
11.25
 402,750 11.18 11.25 11.14 0 0 0
10/09/2019
11.18
 390,780 11.22 11.27 11.18 0 20,000 -0.5
09/09/2019
11.22
 414,270 11.31 11.31 11.22 0 3,980 -0.1
06/09/2019
11.31
 321,960 11.31 11.33 11.27 0 0 0
05/09/2019
11.31
 433,120 11.31 11.39 11.27 0 0 0
04/09/2019
11.31
 1,049,400 11.25 11.35 11.18 210,880 20,000 5.0
03/09/2019
11.25
 555,870 11.29 11.31 11.18 0 10,000 -0.3
30/08/2019
11.29
 1,082,070 11.22 11.29 11.12 3,980 196,780 -5.0
29/08/2019
11.22
 609,850 11.18 11.22 11.10 0 45,000 -1.2
28/08/2019
11.18
 439,180 11.14 11.22 11.12 13,400 25,000 -0.3
27/08/2019
11.14
 851,750 11.14 11.29 11.14 0 0 0
26/08/2019
11.14
 906,190 11.20 11.22 11.07 0 20,040 -0.5
23/08/2019
11.20
 731,770 11.27 11.31 11.20 3,000 11,730 -0.2
22/08/2019
11.27
 818,660 11.27 11.37 11.22 2,000 2,000 -0.0
21/08/2019
11.27
 850,170 11.20 11.31 11.16 0 1,000 -0.0
20/08/2019
11.20
 869,690 11.27 11.31 11.20 0 24,670 -0.6
19/08/2019
11.27
 846,030 11.12 11.27 11.01 0 0 0
16/08/2019
11.12
 649,780 11.14 11.18 11.05 0 0 0
15/08/2019
11.14
 1,105,340 11.27 11.27 10.90 0 0 0
14/08/2019
11.27
 723,940 11.33 11.46 11.27 0 30,030 -0.8
13/08/2019
11.33
 641,210 11.44 11.44 11.27 0 2,520 -0.1
12/08/2019
11.44
 770,400 11.44 11.50 11.39 0 10,000 -0.3
09/08/2019
11.44
 925,930 11.44 11.52 11.39 0 0 0
08/08/2019
11.44
 1,082,760 11.31 11.46 11.27 139,090 230 3.7
07/08/2019
11.31
 603,770 11.31 11.39 11.25 0 17,840 -0.5
06/08/2019
11.31
 847,830 11.42 11.42 11.18 0 70 -0.0
05/08/2019
11.42
 947,930 11.61 11.65 11.42 0 36,940 -1.0
02/08/2019
11.61
 850,360 11.65 11.65 11.54 800 0 0.0
01/08/2019
11.65
 2,735,770 11.35 11.67 11.35 59,000 40,000 0.5
31/07/2019
11.35
 653,800 11.31 11.35 11.25 0 16,480 -0.4
30/07/2019
11.31
 957,310 11.35 11.46 11.31 54,120 0 1.4
29/07/2019
11.35
 1,278,240 11.29 11.37 11.27 189,200 0 5.0
26/07/2019
11.29
 500,840 11.29 11.33 11.27 5,460 0 0.1
25/07/2019
11.29
 2,905,980 11.22 11.33 11.18 1,000 59,280 -1.5
24/07/2019
11.22
 493,420 11.22 11.31 11.18 3,000 0 0.1
23/07/2019
11.22
 937,040 11.10 11.22 11.10 171,010 29,210 3.7
22/07/2019
11.10
 600,150 11.20 11.25 11.10 0 46,880 -1.2
19/07/2019
11.20
 1,046,700 11.10 11.27 11.10 0 38,060 -1.0
18/07/2019
11.10
 467,640 11.14 11.18 10.99 14,900 60,480 -1.2
17/07/2019
11.14
 782,490 11.10 11.22 11.10 100,010 0 2.6
16/07/2019
11.10
 772,680 11.22 11.31 11.10 800 32,000 -0.8
15/07/2019
11.22
 1,206,250 11.25 11.31 11.10 11,300 0 0.3
12/07/2019
11.25
 735,520 11.44 11.48 11.25 450 0 0.0
11/07/2019
11.44
 1,363,020 11.35 11.52 11.31 20,570 0 0.6
10/07/2019
11.35
 844,850 11.27 11.37 11.25 149,750 0 4.0
09/07/2019
11.27
 710,770 11.22 11.29 11.16 7,000 0 0.2
08/07/2019
11.22
 655,310 11.33 11.33 11.18 800 4,500 -0.1
05/07/2019
11.33
 2,055,200 11.16 11.39 11.16 13,600 0 0.4
04/07/2019
11.16
 635,090 11.16 11.22 11.10 1,802,180 0 43.9
03/07/2019
11.16
 595,630 11.14 11.18 11.07 8,050 0 0.2
02/07/2019
11.14
 659,120 11.16 11.18 11.07 14,500 3,671,550 -102.2
01/07/2019
11.16
 597,060 11.14 11.18 11.10 15,030 1,797,680 -49.1
28/06/2019
11.14
 1,164,330 10.99 11.14 10.90 0 4,840 -0.1
27/06/2019
10.99
 846,600 10.90 11.01 10.90 0 0 0
26/06/2019
10.90
 646,610 10.99 11.01 10.90 23,020 81,000 -1.5
25/06/2019
10.99
 722,340 11.03 11.10 10.93 1,700 2,420 -0.0
24/06/2019
11.03
 1,091,830 10.90 11.14 10.93 15,000 2,740 0.3
21/06/2019
10.90
 632,270 11.14 11.16 10.90 110,800 45,450 1.7
20/06/2019
11.14
 2,303,940 10.75 11.14 10.75 180,000 6,000 4.4
19/06/2019
10.75
 735,630 10.63 10.75 10.63 6,500 0 0.2
18/06/2019
10.63
 1,063,950 10.54 10.67 10.50 0 21,830 -0.5
17/06/2019
10.54
 560,560 10.54 10.58 10.46 0 0 0
14/06/2019
10.54
 826,140 10.54 10.67 10.54 0 0 0
13/06/2019
10.54
 832,360 10.58 10.58 10.39 0 1,230 -0.0
12/06/2019
10.58
 662,490 10.75 10.80 10.58 0 0 0
11/06/2019
10.75
 718,690 10.80 10.88 10.67 22,170 2,960 0.5
10/06/2019
10.80
 1,662,010 10.58 10.88 10.52 0 0 0
07/06/2019
10.58
 1,428,580 10.41 10.63 10.39 0 7,920 -0.2
06/06/2019
10.41
 518,690 10.41 10.46 10.35 14,000 0 0.3
05/06/2019
10.41
 1,107,770 10.24 10.46 10.26 0 0 0
04/06/2019
10.24
 662,810 10.24 10.33 10.20 17,620 0 0.4
03/06/2019
10.24
 773,300 10.33 10.39 10.24 0 0 0
31/05/2019
10.33
 716,840 10.52 10.54 10.33 0 0 0
30/05/2019
10.52
 823,350 10.46 10.54 10.43 0 0 0
29/05/2019
10.46
 908,970 10.54 10.56 10.43 0 0 0
28/05/2019
10.54
 610,630 10.54 10.58 10.43 23,220 9,730 0.3
27/05/2019
10.54
 695,110 10.54 10.61 10.48 500 0 0.0
24/05/2019
10.54
 831,420 10.61 10.65 10.41 1,920 29,310 -0.7
23/05/2019
10.61
 1,447,280 10.41 10.65 10.41 0 20 -0.0
22/05/2019
10.41
 905,320 10.37 10.41 10.35 3,949,680 39,600 88.3
21/05/2019
10.37
 881,900 10.41 10.50 10.37 4,010 10,550 -0.2
20/05/2019
10.41
 834,830 10.54 10.58 10.37 380 0 0.0
17/05/2019
10.54
 880,530 10.71 10.75 10.50 2,710 0 0.1
16/05/2019
10.71
 2,437,580 10.29 10.71 10.29 100,000 34,550 1.6
15/05/2019
10.29
 1,588,030 9.90 10.29 9.90 6,830 0 0.2
14/05/2019
9.90
 742,550 9.90 9.97 9.84 2,720 0 0.1
13/05/2019
9.90
 962,750 9.86 9.92 9.82 2,192,820 21,800 46.6
10/05/2019
9.86
 769,260 9.75 9.86 9.73 0 600 -0.0
09/05/2019
9.75
 500,700 9.75 9.82 9.73 0 0 0
08/05/2019
9.75
 438,880 9.75 9.75 9.67 0 50,000 -1.1
07/05/2019
9.75
 688,150 9.88 9.94 9.75 19,440 34,460 -0.3
06/05/2019
9.88
 643,030 10.01 10.01 9.73 0 2,000 -0.0
03/05/2019
10.01
 1,008,390 10.05 10.09 10.01 800 16,540 -0.4
02/05/2019
10.05
 812,760 10.03 10.05 9.94 5,800 24,320 -0.4
26/04/2019
10.03
 1,434,000 9.94 10.03 9.84 900 0 0.0
25/04/2019
9.94
 855,590 9.94 9.94 9.79 0 0 0
24/04/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/23 (Volume + 23%, Ratio=0.23)
24/04/2019
9.94
 1,131,420 9.68 9.94 9.69 2,000 0 0.0
23/04/2019
9.68
 1,289,910 9.65 9.72 9.61 30,000 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |