CTCP Phát triển Bất động sản Phát Đạt (pdr)

11.35
0.30
(2.71%)
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)
22/03/2021
33.72
 3,002,900 33.87 34.07 33.57 0 0 0
19/03/2021
34.22
 3,151,200 33.87 34.22 33.47 0 0 0
18/03/2021
33.97
 3,030,600 33.57 33.97 33.37 0 0 0
17/03/2021
33.57
 3,162,700 33.32 33.62 32.82 0 0 0
16/03/2021
33.52
 3,154,900 33.32 33.52 32.72 0 0 0
15/03/2021
33.47
 3,467,700 33.67 33.87 33.02 0 0 0
12/03/2021
33.57
 4,283,000 33.32 34.27 33.17 0 0 0
11/03/2021
33.37
 5,569,900 32.12 33.37 31.97 0 0 0
10/03/2021
32.12
 4,310,900 31.77 32.22 31.57 0 0 0
09/03/2021
31.82
 4,088,200 31.17 31.87 30.47 0 0 0
08/03/2021
31.12
 3,451,400 31.22 31.37 30.52 0 0 0
05/03/2021
31.27
 3,428,300 31.22 31.27 30.47 0 0 0
04/03/2021
31.37
 1,996,100 32.12 32.17 31.22 0 0 0
03/03/2021
32.12
 3,461,900 31.97 32.22 31.72 0 0 0
02/03/2021
32.22
 3,813,100 32.12 32.22 31.57 0 0 0
01/03/2021
32.12
 4,017,700 31.47 32.22 31.42 0 0 0
26/02/2021
31.47
 3,725,300 30.92 31.62 30.52 0 0 0
25/02/2021
31.07
 3,287,200 31.32 31.37 30.47 0 0 0
24/02/2021
31.52
 3,175,500 31.87 31.92 30.82 0 0 0
23/02/2021
31.97
 3,163,200 32.07 32.07 31.32 0 0 0
22/02/2021
32.22
 3,725,500 32.37 32.37 31.62 0 0 0
19/02/2021
32.42
 3,790,500 31.97 32.42 31.47 0 0 0
18/02/2021
32.52
 3,735,100 32.17 32.52 31.42 0 0 0
17/02/2021
32.27
 3,977,000 31.27 32.32 30.87 0 0 0
09/02/2021
31.37
 4,151,800 31.37 31.37 29.37 0 0 0
08/02/2021
30.62
 3,868,400 30.62 30.62 28.22 0 0 0
05/02/2021
30.17
 3,364,200 29.52 30.17 29.52 0 0 0
04/02/2021
29.47
 3,836,300 29.47 29.72 28.97 0 0 0
03/02/2021
29.47
 5,457,200 27.92 29.72 27.87 0 0 0
02/02/2021
27.87
 4,085,100 27.17 27.87 26.77 0 0 0
01/02/2021
27.22
 3,176,200 27.77 27.87 26.82 0 0 0
29/01/2021
27.87
 3,711,700 25.92 27.87 25.67 0 0 0
28/01/2021
26.22
 2,758,900 25.23 26.97 25.13 0 0 0
27/01/2021
26.97
 3,220,200 27.32 27.42 26.47 0 0 0
26/01/2021
27.72
 3,297,500 28.22 28.22 26.62 0 0 0
25/01/2021
28.22
 4,820,700 27.67 28.27 27.37 0 0 0
22/01/2021
27.67
 4,401,900 26.62 27.77 26.47 0 0 0
21/01/2021
26.67
 3,528,900 26.42 26.97 26.17 0 0 0
20/01/2021
26.47
 3,111,400 26.52 26.67 25.18 0 0 0
19/01/2021
26.67
 2,731,500 27.37 27.57 25.57 0 0 0
18/01/2021
27.47
 3,523,000 27.52 27.67 26.97 0 0 0
15/01/2021
27.62
 3,532,400 27.67 27.97 27.22 0 0 0
14/01/2021
27.97
 5,327,500 26.57 28.47 26.52 0 0 0
13/01/2021
26.62
 5,038,900 25.62 26.62 25.47 0 0 0
12/01/2021
25.72
 3,578,100 25.72 25.87 25.52 0 0 0
11/01/2021
25.72
 2,328,600 25.67 25.77 25.42 0 0 0
08/01/2021
25.67
 3,689,700 25.57 25.82 25.23 0 0 0
07/01/2021
25.77
 3,148,200 25.92 26.02 25.37 0 0 0
06/01/2021
25.92
 3,515,200 25.47 26.17 25.27 0 0 0
05/01/2021
25.67
 3,227,600 25.77 26.17 25.57 0 0 0
04/01/2021
25.87
 3,380,200 25.67 26.27 25.42 0 0 0
31/12/2020
25.72
 3,092,380 25.42 25.72 25.27 0 0 0
30/12/2020
25.52
 3,024,660 25.52 26.22 25.08 0 0 0
29/12/2020
25.97
 4,109,920 24.83 26.47 24.53 0 0 0
28/12/2020
24.83
 3,601,600 24.38 24.88 24.23 0 0 0
25/12/2020
24.48
 3,114,430 24.73 24.78 24.23 0 0 0
24/12/2020
24.98
 3,016,020 24.83 24.98 23.68 0 0 0
23/12/2020
24.88
 4,079,260 23.88 24.98 23.73 0 0 0
22/12/2020
23.98
 4,189,830 23.28 23.98 22.93 0 0 0
21/12/2020
23.35
 4,250,390 21.93 23.38 21.93 0 0 0
18/12/2020
21.85
 3,924,570 21.93 22.33 21.78 0 0 0
17/12/2020
21.98
 3,117,130 22.08 22.23 21.73 0 0 0
16/12/2020
22.23
 3,609,790 22.08 22.23 21.93 0 0 0
15/12/2020
22.18
 3,076,690 22.33 22.40 21.98 0 0 0
14/12/2020
22.40
 4,062,630 21.48 22.40 21.48 0 0 0
11/12/2020
21.43
 2,347,190 21.38 21.63 20.98 0 0 0
10/12/2020
21.43
 2,572,120 21.78 21.93 21.38 0 0 0
09/12/2020
21.78
 2,872,410 21.75 21.93 21.58 0 0 0
08/12/2020
21.70
 2,236,980 21.83 21.88 21.33 0 0 0
07/12/2020
21.83
 2,946,050 21.83 21.88 21.13 0 0 0
04/12/2020
21.73
 2,446,350 21.73 22.23 21.58 0 0 0
03/12/2020
21.73
 3,810,350 20.43 21.73 20.08 0 0 0
02/12/2020
20.43
 2,412,740 20.83 20.83 20.03 0 0 0
01/12/2020
20.48
 2,295,090 20.08 20.53 20.08 0 0 0
30/11/2020
20.65
 2,496,410 20.68 20.75 20.43 0 0 0
27/11/2020
20.75
 3,544,850 20.28 21.03 20.18 0 0 0
26/11/2020
20.33
 2,249,000 20.25 20.33 19.73 0 0 0
25/11/2020
20.28
 2,336,930 20.28 20.88 20.18 0 0 0
24/11/2020
20.93
 2,252,570 20.95 20.95 20.45 0 0 0
23/11/2020
20.95
 2,295,520 21.08 21.33 20.63 0 0 0
20/11/2020
20.95
 3,721,350 19.78 20.95 19.68 0 0 0
19/11/2020
19.61
 2,295,860 19.23 19.61 19.23 0 0 0
18/11/2020
19.31
 2,198,210 19.38 19.43 19.23 0 0 0
17/11/2020
19.43
 1,885,110 18.98 19.48 18.98 0 0 0
16/11/2020
18.98
 2,119,080 19.66 19.68 18.98 0 0 0
13/11/2020
19.66
 2,265,810 19.83 19.93 19.61 0 0 0
12/11/2020
19.73
 1,775,880 19.46 19.73 19.28 0 0 0
11/11/2020
19.43
 1,961,170 19.98 19.98 19.33 0 0 0
10/11/2020
19.98
 2,171,120 20.53 20.58 19.93 0 0 0
09/11/2020
20.38
 2,920,390 20.08 20.58 19.96 0 0 0
06/11/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/7 (Volume + 7%, Ratio=0.07)
06/11/2020
19.96
 2,331,160 20.48 20.48 19.78 0 0 0
05/11/2020
19.89
 2,938,270 19.47 20.07 19.23 0 0 0
04/11/2020
19.65
 2,190,700 20.28 20.59 19.65 0 0 0
03/11/2020
20.26
 3,122,710 19.00 20.26 19.00 0 0 0
02/11/2020
18.95
 1,883,990 19.00 19.23 18.84 0 0 0
30/10/2020
19.14
 1,776,090 19.65 19.65 18.88 0 0 0
29/10/2020
19.70
 2,410,190 19.65 19.84 19.65 0 0 0
28/10/2020
19.70
 2,519,360 19.19 20.12 19.19 0 0 0
27/10/2020
19.16
 3,009,670 17.88 19.16 17.86 0 0 0
26/10/2020
17.93
 1,675,700 17.93 18.04 17.90 0 0 0

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