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)
22/04/2019
9.65
 692,070 9.78 9.82 9.54 100 0 0.0
19/04/2019
9.78
 364,160 9.85 9.96 9.77 0 0 0
18/04/2019
9.85
 860,710 9.99 10.03 9.77 30 0 0.0
17/04/2019
9.99
 821,700 9.99 10.10 9.94 0 0 0
16/04/2019
9.99
 651,390 10.06 10.06 9.91 0 2,340 -0.1
12/04/2019
10.06
 1,106,700 10.01 10.11 9.94 0 0 0
11/04/2019
10.01
 885,890 9.96 10.10 9.85 1,000 1,200 -0.0
10/04/2019
9.96
 641,170 10.06 10.06 9.87 15,000 0 0.4
09/04/2019
10.06
 931,200 10.27 10.29 10.03 700 0 0.0
08/04/2019
10.27
 2,152,880 9.94 10.27 9.94 90 0 0.0
05/04/2019
9.94
 892,480 9.89 9.96 9.87 2,000 0 0.1
04/04/2019
9.89
 803,890 9.99 10.03 9.85 3,010 340 0.1
03/04/2019
9.99
 1,377,140 9.89 10.03 9.87 0 29,500 -0.8
02/04/2019
9.89
 906,050 9.99 10.06 9.89 0 0 0
01/04/2019
9.99
 1,248,030 9.89 10.13 9.92 1,940 0 0.1
29/03/2019
9.89
 1,531,510 9.65 9.91 9.65 500 0 0.0
28/03/2019
9.65
 652,370 9.61 9.65 9.52 34,660 0 1.0
27/03/2019
9.61
 531,090 9.58 9.61 9.51 0 0 0
26/03/2019
9.58
 590,060 9.58 9.68 9.51 0 0 0
25/03/2019
9.58
 676,240 9.58 9.61 9.51 0 0 0
22/03/2019
9.58
 593,820 9.54 9.68 9.52 780 0 0.0
21/03/2019
9.54
 877,170 9.78 9.89 9.54 5,180 0 0.1
20/03/2019
9.78
 838,660 9.85 9.85 9.65 0 0 0
19/03/2019
9.85
 973,040 10.06 10.06 9.85 39,610 0 1.1
18/03/2019
10.06
 1,040,810 10.06 10.06 9.85 10 0 0.0
15/03/2019
10.06
 981,970 10.06 10.06 9.77 89,500 0 2.6
14/03/2019
10.06
 1,762,340 9.89 10.06 9.77 0 20,000 -0.6
13/03/2019
9.89
 1,546,810 9.78 9.89 9.72 0 15,010 -0.4
12/03/2019
9.78
 2,154,530 9.30 9.78 9.26 0 0 0
11/03/2019
9.30
 820,930 9.19 9.32 9.13 0 0 0
08/03/2019
9.19
 379,110 9.30 9.30 9.14 0 0 0
07/03/2019
9.30
 471,870 9.30 9.35 9.25 0 0 0
06/03/2019
9.30
 428,820 9.28 9.30 9.23 0 0 0
05/03/2019
9.28
 755,340 9.26 9.37 9.16 0 0 0
04/03/2019
9.26
 915,870 9.09 9.30 9.09 0 0 0
01/03/2019
9.09
 755,970 9.06 9.16 9.04 35,330 0 0.9
28/02/2019
9.06
 365,250 9.19 9.19 9.06 15,260 480 0.4
27/02/2019
9.19
 485,610 9.26 9.28 9.11 0 3,600 -0.1
26/02/2019
9.26
 559,640 9.30 9.32 9.16 800 0 0.0
25/02/2019
9.30
 821,140 9.23 9.30 9.18 0 0 0
22/02/2019
9.23
 560,690 9.21 9.28 9.19 0 0 0
21/02/2019
9.21
 726,710 9.21 9.30 9.18 27,960 0 0.7
20/02/2019
9.21
 605,000 9.23 9.25 9.16 7,530 0 0.2
19/02/2019
9.23
 675,680 9.30 9.33 9.19 36,890 0 1.0
18/02/2019
9.30
 680,910 9.30 9.37 9.19 30,030 60,000 -0.8
15/02/2019
9.30
 616,710 9.30 9.30 9.21 85,860 0 2.3
14/02/2019
9.30
 730,000 9.33 9.37 9.23 223,770 360 6.0
13/02/2019
9.33
 811,840 9.37 9.42 9.25 264,000 41,150 6.0
12/02/2019
9.37
 1,225,630 9.19 9.40 9.19 401,690 0 10.6
11/02/2019
9.19
 1,052,470 9.13 9.30 9.13 315,160 0 8.3
01/02/2019
9.13
 552,180 8.93 9.13 8.92 76,000 0 2.0
31/01/2019
8.93
 608,720 9.07 9.09 8.93 5,600 0 0.1
30/01/2019
9.07
 794,390 9.02 9.19 8.93 0 0 0
29/01/2019
9.02
 803,300 8.88 9.04 8.80 20,820 0 0.5
28/01/2019
8.88
 634,300 8.69 8.88 8.67 20,020 0 0.5
25/01/2019
8.69
 319,520 8.67 8.71 8.60 0 0 0
24/01/2019
8.67
 692,810 8.78 8.80 8.62 0 0 0
23/01/2019
8.78
 476,100 8.85 8.85 8.67 4,280 0 0.1
22/01/2019
8.85
 578,600 8.80 8.88 8.66 24,210 0 0.6
21/01/2019
8.80
 442,840 8.85 8.85 8.71 0 0 0
18/01/2019
8.85
 649,650 8.88 8.88 8.66 0 0 0
17/01/2019
8.88
 394,500 8.92 8.92 8.67 0 2,020 -0.1
16/01/2019
8.92
 448,210 8.92 8.95 8.73 0 0 0
15/01/2019
8.92
 459,160 8.90 8.97 8.76 12,120 0 0.3
14/01/2019
8.90
 421,970 8.99 9.02 8.83 0 0 0
11/01/2019
8.99
 632,740 9.02 9.02 8.78 0 0 0
10/01/2019
9.02
 587,780 8.71 9.02 8.55 0 0 0
09/01/2019
8.71
 492,820 8.71 8.83 8.66 0 2,240 -0.1
08/01/2019
8.71
 291,750 8.71 8.76 8.59 0 12,470 -0.3
07/01/2019
8.71
 661,440 8.76 8.85 8.67 0 4,750 -0.1
04/01/2019
8.76
 511,650 8.71 8.81 8.55 0 0 0
03/01/2019
8.71
 555,930 8.78 8.78 8.57 0 0 0
02/01/2019
8.78
 635,920 8.85 8.88 8.71 0 2,110 -0.1
28/12/2018
8.85
 654,880 8.85 8.87 8.73 0 0 0
27/12/2018
8.85
 689,510 8.88 8.99 8.78 100 0 0.0
26/12/2018
8.88
 684,580 8.88 8.99 8.81 0 0 0
25/12/2018
8.88
 864,130 9.06 9.06 8.67 0 1,980 -0.1
24/12/2018
9.06
 716,970 9.11 9.16 8.95 0 0 0
21/12/2018
9.11
 621,630 9.11 9.16 8.93 33,170 1,530 0.8
20/12/2018
9.11
 826,570 9.02 9.19 8.99 0 1,980 -0.1
19/12/2018
9.02
 789,110 9.06 9.16 8.88 0 1,890 -0.0
18/12/2018
9.06
 733,220 9.32 9.32 8.95 0 2,810 -0.1
17/12/2018
9.32
 690,420 9.54 9.54 9.32 4,000 0 0.1
14/12/2018
9.54
 534,950 9.58 9.61 9.47 0 0 0
13/12/2018
9.58
 1,203,720 9.44 9.58 9.40 0 13,980 -0.4
12/12/2018
9.44
 566,490 9.44 9.47 9.37 0 1,800 -0.0
11/12/2018
9.44
 555,110 9.42 9.51 9.37 0 0 0
10/12/2018
9.42
 739,930 9.51 9.54 9.30 0 3,480 -0.1
07/12/2018
9.51
 903,570 9.44 9.61 9.44 0 18,000 -0.5
06/12/2018
9.44
 949,700 9.54 9.61 9.35 12,830 35,500 -0.6
05/12/2018
9.54
 1,499,210 9.16 9.54 9.04 0 100 -0.0
04/12/2018
9.16
 684,830 9.19 9.19 9.04 0 1,890 -0.0
03/12/2018
9.19
 833,130 9.19 9.30 9.02 53,000 5,570 1.2
30/11/2018
9.19
 746,960 9.19 9.23 9.02 0 1,890 -0.0
29/11/2018
9.19
 544,480 9.23 9.28 9.02 0 1,890 -0.1
28/11/2018
9.23
 580,320 9.19 9.23 8.99 0 1,890 -0.0
27/11/2018
9.19
 655,060 9.18 9.21 9.16 0 1,500 -0.0
26/11/2018
9.18
 687,480 9.14 9.18 9.11 40 0 0
23/11/2018
9.14
 1,107,060 9.19 9.21 9.11 0 0 0
22/11/2018
9.19
 890,190 9.23 9.28 9.13 0 4,130 -0.1

Chính sách bảo mật | Điều khoản sử dụng |