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)
21/11/2018
9.23
 992,420 9.23 9.23 9.14 0 100 -0.0
20/11/2018
9.23
 1,234,780 9.16 9.23 9.11 0 4,980 -0.1
19/11/2018
9.16
 1,182,820 9.14 9.19 9.07 0 6,020 -0.2
16/11/2018
9.14
 1,028,920 9.16 9.16 9.09 0 16,190 -0.4
15/11/2018
9.16
 1,290,160 9.07 9.16 9.04 0 0 0
14/11/2018
9.07
 1,186,930 9.06 9.09 9.02 3,310 10,000 -0.2
13/11/2018
9.06
 1,076,640 9.19 9.19 9.04 800 15,000 -0.4
12/11/2018
9.19
 1,396,160 9.19 9.19 9.09 0 30,000 -0.8
09/11/2018
9.19
 1,209,440 9.25 9.25 9.16 0 10,440 -0.3
08/11/2018
9.25
 1,530,620 9.26 9.33 9.21 0 0 0
07/11/2018
9.26
 940,630 9.30 9.30 9.18 0 0 0
06/11/2018
9.30
 1,114,630 9.30 9.35 9.21 0 0 0
05/11/2018
9.30
 1,335,870 9.33 9.33 9.18 0 0 0
02/11/2018
9.33
 2,268,040 9.16 9.37 9.14 0 34,840 -0.9
01/11/2018
9.16
 1,121,660 9.16 9.21 9.11 0 16,460 -0.4
31/10/2018
9.16
 1,282,310 9.02 9.16 9.02 0 23,510 -0.6
30/10/2018
9.02
 1,327,200 9.02 9.06 8.93 0 128,900 -3.3
29/10/2018
9.02
 1,435,440 9.32 9.32 9.02 0 179,630 -4.7
26/10/2018
9.32
 1,112,150 9.32 9.39 9.23 0 19,450 -0.5
25/10/2018
9.32
 1,636,820 9.13 9.32 8.92 10,440 16,230 -0.2
24/10/2018
9.13
 1,392,330 9.18 9.19 9.09 0 0 0
23/10/2018
9.18
 912,350 9.18 9.18 8.95 0 0 0
22/10/2018
9.18
 1,030,780 9.19 9.19 9.00 1,650 372,740 -9.7
19/10/2018
9.19
 1,249,600 9.16 9.19 9.06 0 18,630 -0.5
18/10/2018
9.16
 1,151,940 9.21 9.26 9.13 0 0 0
17/10/2018
9.21
 1,442,480 9.18 9.30 9.18 0 1,890 -0.1
16/10/2018
9.18
 1,664,220 9.04 9.21 9.04 0 13,900 -0.4
15/10/2018
9.04
 900,940 9.04 9.07 8.88 1,350 19,820 -0.5
12/10/2018
9.04
 1,423,680 8.85 9.13 8.80 40,190 0 1.0
11/10/2018
8.85
 1,268,670 9.26 9.26 8.83 23,560 330 0.6
10/10/2018
9.26
 1,106,340 9.28 9.40 9.23 43,650 18,830 0.7
09/10/2018
9.28
 1,508,700 9.13 9.35 9.11 11,100 1,000 0.3
08/10/2018
9.13
 1,410,750 9.19 9.25 9.09 5,500 0 0.1
05/10/2018
9.19
 996,560 9.37 9.40 9.19 6,000 103,800 -2.6
04/10/2018
9.37
 1,343,660 9.49 9.49 9.26 34,040 443,070 -11.0
03/10/2018
9.49
 1,546,640 9.44 9.51 9.37 2,600 1,810 0.0
02/10/2018
9.44
 1,442,480 9.45 9.54 9.33 0 35,720 -1.0
01/10/2018
9.45
 1,690,610 9.54 9.68 9.45 0 53,300 -1.5
28/09/2018
9.54
 2,121,470 9.16 9.56 9.13 0 7,130 -0.2
27/09/2018
9.16
 1,717,010 9.19 9.23 9.09 0 1,790 -0.0
26/09/2018
9.19
 2,004,350 9.13 9.37 9.02 100 22,940 -0.6
25/09/2018
9.13
 1,802,250 9.19 9.23 9.11 12,100 0 0.3
24/09/2018
9.19
 1,701,190 9.09 9.30 9.13 800 6,810 -0.2
21/09/2018
9.09
 1,573,450 8.87 9.26 8.85 19,950 595,390 -15.1
20/09/2018
8.87
 592,880 8.81 8.87 8.80 0 2,300 -0.1
19/09/2018
8.81
 825,510 8.74 8.90 8.76 900 6,300 -0.1
18/09/2018
8.74
 1,859,240 8.88 8.88 8.64 4,000 571,490 -14.2
17/09/2018
8.88
 937,330 8.92 8.93 8.83 16,320 2,780 0.3
14/09/2018
8.92
 857,690 8.92 8.95 8.85 0 2,400 -0.1
13/09/2018
8.92
 956,060 8.88 8.97 8.80 500 2,360 -0.0
12/09/2018
8.88
 856,540 9.02 9.07 8.81 19,500 53,130 -0.9
11/09/2018
9.02
 1,665,950 8.78 9.02 8.78 27,610 25,980 0.0
10/09/2018
8.78
 925,350 8.74 8.78 8.71 100 51,820 -1.3
07/09/2018
8.74
 1,050,500 8.64 8.85 8.64 1,510 2,450 -0.0
06/09/2018
8.64
 948,470 8.74 8.78 8.64 2,300 2,400 -0.0
05/09/2018
8.74
 749,290 8.83 8.85 8.74 42,900 2,400 1.0
04/09/2018
8.83
 1,167,430 8.85 8.87 8.78 540 2,360 -0.0
31/08/2018
8.85
 1,175,990 8.88 9.00 8.80 11,060 2,400 0.2
30/08/2018
8.88
 1,567,970 9.04 9.06 8.74 10,090 544,000 -13.6
29/08/2018
9.04
 805,090 9.16 9.19 9.02 1,200 9,090 -0.2
28/08/2018
9.16
 968,640 9.09 9.16 8.99 10,000 3,310 0.2
27/08/2018
9.09
 868,680 9.16 9.19 9.04 8,090 0 0.2
24/08/2018
9.16
 852,100 9.23 9.26 9.07 7,000 2,360 0.1
23/08/2018
9.23
 1,537,740 9.02 9.33 8.95 0 27,860 -0.7
22/08/2018
9.02
 2,223,550 8.85 9.16 8.76 0 2,400 -0.1
21/08/2018
8.85
 1,087,010 8.76 8.90 8.74 17,000 2,400 0.4
20/08/2018
8.76
 914,860 8.85 8.88 8.73 0 12,070 -0.3
17/08/2018
8.85
 920,860 8.73 8.95 8.74 0 12,000 -0.3
16/08/2018
8.73
 1,362,480 8.95 8.95 8.73 10,000 12,000 -0.1
15/08/2018
8.95
 1,373,860 8.88 9.09 8.88 8,910 6,240 0.1
14/08/2018
8.88
 812,680 8.67 8.95 8.59 1,160 10,260 -0.2
13/08/2018
8.67
 850,110 8.67 8.69 8.60 0 2,400 -0.1
10/08/2018
8.67
 657,530 8.76 8.85 8.67 0 20,390 -0.5
09/08/2018
8.76
 457,580 8.81 8.83 8.55 10 76,350 -1.9
08/08/2018
8.81
 800,620 8.81 8.87 8.80 0 4,800 -0.1
07/08/2018
8.81
 1,002,980 8.74 8.81 8.67 0 2,400 -0.1
06/08/2018
8.74
 1,080,320 8.67 8.78 8.60 100 0 0.0
03/08/2018
8.67
 1,046,930 8.71 8.81 8.43 0 540,850 -13.4
02/08/2018
8.71
 732,370 9.06 9.06 8.71 0 0 0
01/08/2018
9.06
 610,750 9.16 9.16 8.97 11,130 0 0.3
31/07/2018
9.16
 951,820 9.13 9.23 9.02 32,290 0 0.8
30/07/2018
9.13
 823,720 9.09 9.18 9.06 0 0 0
27/07/2018
9.09
 1,920,590 8.73 9.09 8.66 17,090 26,870 -0.2
26/07/2018
8.73
 578,910 8.73 8.73 8.67 20,720 1,700 0.5
25/07/2018
8.73
 735,530 8.73 8.78 8.64 0 74,280 -1.9
24/07/2018
8.73
 600,520 8.99 8.99 8.71 9,800 168,200 -4.0
23/07/2018
8.99
 855,440 9.00 9.00 8.83 0 4,900 -0.1
20/07/2018
9.00
 851,630 9.00 9.00 8.85 4,900 1,000 0.1
19/07/2018
9.00
 696,330 9.02 9.07 8.90 10,300 72,470 -1.6
18/07/2018
9.02
 1,101,550 8.76 9.02 8.76 5,000 21,450 -0.4
17/07/2018
8.76
 1,695,900 8.81 8.81 8.66 0 21,450 -0.5
16/07/2018
8.81
 672,340 8.81 8.83 8.67 0 24,510 -0.6
13/07/2018
8.81
 814,960 8.74 8.83 8.71 1,500 0 0.0
12/07/2018
8.74
 824,060 8.66 8.83 8.66 0 0 0
11/07/2018
8.66
 852,870 8.85 8.85 8.40 0 140 -0.0
10/07/2018
8.85
 718,130 8.85 8.88 8.74 34,820 0 0.9
09/07/2018
8.85
 1,255,870 8.54 8.95 8.64 0 0 0
06/07/2018
8.54
 1,172,270 9.04 9.04 8.41 100 40,740 -1.0
05/07/2018
9.04
 287,550 9.72 9.72 9.04 18,350 0 0.5
04/07/2018
9.72
 582,630 9.85 9.94 9.51 18,270 8,560 0.3

Chính sách bảo mật | Điều khoản sử dụng |