CTCP Phát triển Bất động sản Phát Đạt (pdr)

11.30
0.25
(2.26%)
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)
23/10/2020
17.93
 1,496,040 18.09 18.09 17.65 0 0 0
22/10/2020
18.09
 1,560,080 18.00 18.09 17.83 0 0 0
21/10/2020
18.00
 1,803,360 18.25 18.30 18.00 0 0 0
20/10/2020
18.30
 1,875,660 18.21 18.44 18.18 0 0 0
19/10/2020
18.21
 1,878,950 17.74 18.25 17.74 0 0 0
16/10/2020
17.74
 1,825,410 18.14 18.21 17.74 0 0 0
15/10/2020
18.25
 1,661,930 18.30 18.30 18.16 0 0 0
14/10/2020
18.30
 1,623,160 17.93 18.37 17.90 0 0 0
13/10/2020
17.97
 1,167,560 18.00 18.00 17.88 0 0 0
12/10/2020
18.00
 1,280,160 18.30 18.35 17.97 0 0 0
09/10/2020
18.30
 1,628,160 18.07 18.39 18.02 0 0 0
08/10/2020
17.97
 1,440,420 18.11 18.14 17.88 0 0 0
07/10/2020
18.11
 1,701,940 18.30 18.32 18.04 0 0 0
06/10/2020
18.30
 1,528,760 18.07 18.32 18.00 0 0 0
05/10/2020
18.02
 1,554,110 18.25 18.44 17.97 0 0 0
02/10/2020
18.21
 1,325,060 18.56 18.65 18.02 0 0 0
01/10/2020
18.63
 1,909,790 18.02 18.63 17.83 0 0 0
30/09/2020
18.02
 1,231,550 18.21 18.39 17.88 0 0 0
29/09/2020
18.49
 963,110 18.77 18.77 17.90 0 0 0
28/09/2020
18.77
 2,028,320 18.02 18.77 18.02 0 0 0
25/09/2020
17.97
 1,148,060 18.72 18.77 17.69 0 0 0
24/09/2020
18.81
 1,367,530 18.58 18.88 18.49 0 0 0
23/09/2020
18.67
 1,557,080 18.95 19.09 18.39 0 0 0
22/09/2020
19.09
 1,441,900 18.67 19.14 18.53 0 0 0
21/09/2020
18.74
 1,912,510 17.81 18.77 17.81 0 0 0
18/09/2020
17.79
 2,284,120 17.55 17.79 17.51 0 0 0
17/09/2020
17.55
 1,516,030 17.65 17.65 17.27 0 0 0
16/09/2020
17.65
 1,520,690 17.51 17.74 17.09 0 0 0
15/09/2020
17.65
 685,490 17.30 17.83 17.30 0 0 0
14/09/2020
17.41
 1,020,730 17.27 17.93 17.18 0 0 0
11/09/2020
17.18
 1,110,090 16.39 17.18 16.34 0 0 0
10/09/2020
16.39
 1,503,050 15.80 16.39 15.69 0 0 0
09/09/2020
15.80
 980,300 15.41 15.80 15.41 0 0 0
08/09/2020
15.73
 1,083,190 15.87 16.20 15.55 0 0 0
07/09/2020
15.22
 404,310 14.24 15.22 14.24 0 0 0
04/09/2020
14.24
 1,969,370 13.44 14.24 13.42 0 0 0
03/09/2020
13.68
 996,130 13.61 13.86 13.61 0 0 0
01/09/2020
13.61
 686,000 13.30 13.61 13.30 0 0 0
31/08/2020
13.21
 902,700 13.68 13.79 13.21 0 0 0
28/08/2020
13.68
 885,990 13.68 13.91 13.63 0 0 0
27/08/2020
13.77
 1,481,440 13.05 13.82 13.05 0 0 0
26/08/2020
13.05
 1,307,020 12.70 13.07 12.58 0 0 0
25/08/2020
12.70
 520,290 12.60 12.79 12.56 0 0 0
24/08/2020
12.60
 833,160 12.81 12.95 12.56 0 0 0
21/08/2020
12.81
 1,260,980 12.35 12.84 12.35 0 0 0
20/08/2020
12.46
 988,420 12.28 12.53 12.23 0 0 0
19/08/2020
12.32
 905,340 12.42 12.42 12.28 0 0 0
18/08/2020
12.42
 774,020 12.56 12.56 12.37 0 0 0
17/08/2020
12.56
 949,450 12.56 12.56 12.16 0 0 0
14/08/2020
12.16
 1,421,220 11.76 12.18 11.72 0 0 0
13/08/2020
11.67
 664,900 11.60 11.67 11.55 0 0 0
12/08/2020
11.60
 615,900 11.55 11.65 11.55 0 0 0
11/08/2020
11.55
 820,800 11.62 11.67 11.53 0 0 0
10/08/2020
11.62
 700,830 11.58 11.65 11.55 0 0 0
07/08/2020
11.60
 803,030 11.55 11.67 11.48 0 0 0
06/08/2020
11.62
 883,580 11.76 11.76 11.60 0 0 0
05/08/2020
11.69
 727,910 11.67 11.72 11.53 0 0 0
04/08/2020
11.67
 820,840 11.34 11.67 11.34 0 0 0
03/08/2020
11.34
 480,350 11.30 11.44 11.13 0 0 0
31/07/2020
11.25
 523,360 11.76 11.76 11.16 0 0 0
30/07/2020
11.32
 377,350 11.32 11.44 11.30 0 0 0
29/07/2020
11.32
 396,460 11.48 11.48 11.25 0 0 0
28/07/2020
11.44
 691,260 11.06 11.44 11.06 0 0 0
27/07/2020
11.13
 1,391,000 10.78 11.13 10.76 0 0 0
24/07/2020
11.13
 1,049,940 11.51 11.58 10.97 0 0 0
23/07/2020
11.51
 397,560 11.51 11.62 11.46 0 0 0
22/07/2020
11.51
 435,460 11.58 11.65 11.48 0 0 0
21/07/2020
11.48
 396,930 11.48 11.65 11.48 0 0 0
20/07/2020
11.48
 603,890 11.48 11.69 11.48 0 0 0
17/07/2020
11.58
 680,890 11.53 11.69 11.53 0 0 0
16/07/2020
11.67
 452,090 11.72 11.74 11.60 0 0 0
15/07/2020
11.69
 561,170 11.58 11.69 11.53 0 0 0
14/07/2020
11.53
 617,960 11.53 11.65 11.44 0 0 0
13/07/2020
11.53
 675,670 11.65 11.65 11.51 0 0 0
10/07/2020
11.55
 611,790 11.44 11.67 11.44 0 0 0
09/07/2020
11.55
 668,850 11.55 11.62 11.44 0 0 0
08/07/2020
11.55
 897,800 11.27 11.69 11.25 0 0 0
07/07/2020
11.32
 697,340 11.23 11.44 11.23 0 0 0
06/07/2020
11.27
 609,830 11.16 11.44 11.16 0 0 0
03/07/2020
11.44
 613,730 11.20 11.48 11.20 0 0 0
02/07/2020
11.30
 388,220 11.34 11.39 11.06 0 0 0
01/07/2020
11.34
 1,397,740 11.25 11.46 10.48 0 0 0
30/06/2020
11.25
 748,990 11.25 11.81 11.20 0 0 0
29/06/2020
11.20
 753,920 11.23 11.30 10.97 0 0 0
26/06/2020
11.34
 677,080 11.16 11.39 11.16 0 0 0
25/06/2020
11.16
 439,380 11.25 11.44 11.11 0 0 0
24/06/2020
11.25
 487,320 11.51 11.69 11.20 0 0 0
23/06/2020
11.69
 709,000 12.16 12.23 11.44 0 0 0
22/06/2020
11.58
 358,150 11.02 11.58 11.02 0 0 0
19/06/2020
10.83
 901,950 11.11 11.11 10.83 0 0 0
18/06/2020
11.16
 346,300 10.97 11.20 10.46 0 0 0
17/06/2020
10.97
 589,590 11.44 11.44 10.97 0 0 0
16/06/2020
11.44
 503,910 11.34 11.53 11.34 0 0 0
15/06/2020
11.34
 392,450 11.72 11.81 11.20 0 0 0
12/06/2020
11.81
 399,550 11.67 11.81 11.30 0 0 0
11/06/2020
11.76
 573,560 12.14 12.14 11.76 0 0 0
10/06/2020
12.14
 476,130 12.04 12.14 11.88 0 0 0
09/06/2020
12.14
 575,380 12.23 12.32 12.09 0 0 0
08/06/2020
12.30
 851,000 12.21 12.32 12.14 0 0 0
05/06/2020
12.28
 871,710 12.04 12.28 11.81 0 0 0

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