CTCP Phát triển Bất động sản Phát Đạt (pdr)

11.40
0.35
(3.17%)
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)
04/06/2020
12.04
 570,020 12.14 12.23 11.95 0 0 0
03/06/2020
12.14
 424,280 12.07 12.18 11.86 0 0 0
02/06/2020
12.14
 1,017,140 12.65 12.70 11.81 0 0 0
01/06/2020
12.70
 1,040,230 12.88 12.93 12.70 0 0 0
29/05/2020
12.84
 1,528,450 12.14 12.95 12.14 0 0 0
28/05/2020
12.14
 1,643,320 11.53 12.14 11.53 0 0 0
27/05/2020
11.62
 1,282,900 11.65 11.65 11.48 0 0 0
26/05/2020
11.60
 614,970 11.46 11.60 11.46 0 0 0
25/05/2020
11.46
 678,170 11.60 11.67 11.46 0 0 0
22/05/2020: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/13 (Volume + 13%, Ratio=0.13)
22/05/2020
11.60
 819,790 11.65 11.69 11.51 0 0 0
21/05/2020
11.65
 581,630 11.65 11.65 11.53 0 0 0
20/05/2020
11.61
 616,430 11.44 11.61 11.34 0 0 0
19/05/2020
11.55
 642,840 11.57 11.65 11.51 0 0 0
18/05/2020
11.55
 468,870 11.40 11.57 11.40 0 0 0
15/05/2020
11.57
 581,610 11.57 11.67 11.44 0 0 0
14/05/2020
11.57
 535,260 11.24 11.57 11.24 0 0 0
13/05/2020
11.32
 901,030 10.99 11.36 10.87 0 0 0
12/05/2020
11.05
 1,072,680 10.91 11.09 10.82 0 0 0
11/05/2020
10.97
 651,900 10.97 10.97 10.70 0 0 0
08/05/2020
10.74
 579,650 10.78 10.82 10.62 0 0 0
07/05/2020
10.82
 627,640 10.74 10.87 10.62 0 0 0
06/05/2020
10.91
 612,250 10.80 10.91 10.49 0 0 0
05/05/2020
10.80
 644,800 11.07 11.15 10.70 0 0 0
04/05/2020
11.11
 1,162,140 10.99 11.36 10.87 0 0 0
29/04/2020
11.07
 1,278,990 11.07 11.07 10.31 0 0 0
28/04/2020
10.35
 576,010 10.33 10.35 10.20 0 0 0
27/04/2020
10.37
 549,150 10.35 10.39 10.20 0 0 0
24/04/2020
10.35
 545,030 10.33 10.37 10.25 0 0 0
23/04/2020
10.35
 442,420 10.29 10.39 10.29 0 0 0
22/04/2020
10.33
 615,650 10.22 10.33 10.12 0 0 0
21/04/2020
10.29
 554,320 10.33 10.33 10.20 0 0 0
20/04/2020
10.35
 450,490 10.33 10.39 10.27 0 0 0
17/04/2020
10.33
 471,720 10.33 10.39 10.29 0 0 0
16/04/2020
10.25
 422,880 10.31 10.31 10.20 0 0 0
15/04/2020
10.31
 355,190 10.37 10.37 10.29 0 0 0
14/04/2020
10.37
 459,970 10.37 10.41 10.29 0 0 0
13/04/2020
10.39
 391,180 10.35 10.49 10.29 0 0 0
10/04/2020
10.37
 368,040 10.35 10.41 10.20 0 0 0
09/04/2020
10.39
 399,450 10.33 10.41 10.29 0 0 0
08/04/2020
10.41
 413,610 10.33 10.41 10.33 0 0 0
07/04/2020
10.41
 429,470 10.31 10.41 10.20 0 0 0
06/04/2020
10.31
 411,830 10.25 10.31 10.20 0 0 0
03/04/2020
10.31
 319,910 10.29 10.31 10.18 0 0 0
01/04/2020
10.29
 475,220 10.29 10.29 10.16 0 0 0
31/03/2020
10.29
 420,780 10.33 10.33 10.12 0 0 0
30/03/2020
10.33
 296,020 10.33 10.33 10.20 0 0 0
27/03/2020
10.37
 278,280 10.33 10.37 10.20 0 0 0
26/03/2020
10.37
 273,660 10.33 10.37 10.25 0 0 0
25/03/2020
10.33
 196,220 10.22 10.33 10.20 0 0 0
24/03/2020
10.22
 363,780 10.33 10.33 10.22 0 0 0
23/03/2020
10.33
 334,360 10.41 10.41 10.20 0 0 0
20/03/2020
10.41
 343,600 10.41 10.41 10.14 0 0 0
19/03/2020
10.41
 293,550 10.37 10.41 10.20 0 0 0
18/03/2020
10.41
 330,720 10.53 10.53 10.25 0 0 0
17/03/2020
10.53
 284,310 10.53 10.53 10.16 0 0 0
16/03/2020
10.45
 353,290 10.25 10.45 10.16 0 0 0
13/03/2020
10.53
 115,440 10.25 10.53 10.20 0 0 0
12/03/2020
10.53
 204,480 10.25 10.53 10.04 0 0 0
11/03/2020
10.53
 260,510 10.58 10.58 10.25 0 0 0
10/03/2020
10.58
 367,390 10.29 10.58 10.12 0 0 0
09/03/2020
10.58
 655,510 10.66 10.74 10.16 0 0 0
06/03/2020
10.78
 747,620 10.76 10.78 10.66 0 0 0
05/03/2020
10.76
 741,160 10.74 10.78 10.74 0 0 0
04/03/2020
10.74
 1,062,030 10.74 10.78 10.70 0 0 0
03/03/2020
10.78
 1,173,520 10.74 10.78 10.66 0 0 0
02/03/2020
10.74
 758,580 10.74 10.74 10.66 0 0 0
28/02/2020
10.74
 599,270 10.70 10.74 10.64 0 0 0
27/02/2020
10.70
 353,850 10.70 10.74 10.64 0 0 0
26/02/2020
10.70
 493,440 10.74 10.74 10.66 0 0 0
25/02/2020
10.74
 597,740 10.62 10.74 10.62 0 0 0
24/02/2020
10.64
 1,024,780 10.74 10.82 10.64 0 0 0
21/02/2020
10.76
 903,160 10.78 10.78 10.66 0 0 0
20/02/2020
10.76
 758,990 10.76 10.78 10.68 0 0 0
19/02/2020
10.74
 545,510 10.78 10.78 10.68 0 0 0
18/02/2020
10.80
 735,080 10.74 10.80 10.66 0 0 0
17/02/2020
10.74
 719,100 10.78 10.80 10.66 0 0 0
14/02/2020
10.78
 519,970 10.78 10.80 10.68 0 0 0
13/02/2020
10.78
 699,500 10.70 10.78 10.66 0 0 0
12/02/2020
10.70
 556,440 10.70 10.74 10.64 0 0 0
11/02/2020
10.70
 672,120 10.72 10.80 10.68 0 0 0
10/02/2020
10.72
 542,130 10.78 10.78 10.64 0 0 0
07/02/2020
10.82
 449,400 10.80 10.82 10.68 0 0 0
06/02/2020
10.80
 570,160 10.74 10.82 10.68 0 0 0
05/02/2020
10.78
 735,810 10.78 10.82 10.08 0 0 0
04/02/2020
10.78
 507,600 10.78 10.78 10.66 0 0 0
03/02/2020
10.76
 498,280 10.76 10.76 10.49 0 0 0
31/01/2020
10.76
 585,650 10.74 10.82 10.58 0 0 0
30/01/2020
10.84
 687,530 10.95 10.95 10.70 0 0 0
22/01/2020
10.95
 699,090 10.74 10.95 10.58 0 0 0
21/01/2020
10.74
 773,380 10.58 10.74 10.49 0 0 0
20/01/2020
10.58
 667,980 10.58 10.62 10.49 0 0 0
17/01/2020
10.58
 731,700 10.58 10.62 10.49 0 0 0
16/01/2020
10.58
 871,140 10.62 10.62 10.41 0 0 0
15/01/2020
10.58
 566,830 10.62 10.66 10.45 0 0 0
14/01/2020
10.62
 588,350 10.20 10.62 10.16 0 0 0
13/01/2020
10.18
 480,660 10.37 10.39 10.18 0 0 0
10/01/2020
10.47
 732,690 10.74 10.78 10.33 0 0 0
09/01/2020
10.74
 575,890 10.56 10.82 10.45 0 0 0
08/01/2020
10.56
 1,247,880 10.08 10.56 9.73 0 0 0
07/01/2020
9.87
 2,226,990 10.58 10.62 9.87 0 0 0

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