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)
03/07/2018
9.85
 637,890 10.58 10.62 9.85 3,180 35,840 -1.0
02/07/2018
10.58
 534,030 10.65 10.69 10.43 38,000 0 1.2
29/06/2018
10.65
 632,370 10.62 10.70 10.55 0 320 -0.0
28/06/2018
10.62
 613,870 10.69 10.74 10.51 0 0 0
27/06/2018
10.69
 856,270 10.83 10.88 10.69 0 0 0
26/06/2018
10.83
 596,790 10.86 10.88 10.74 0 0 0
25/06/2018
10.86
 3,412,800 10.86 10.93 10.83 1,000 7,530 -0.2
22/06/2018
10.86
 639,460 10.76 10.86 10.72 0 0 0
21/06/2018
10.76
 2,486,600 11.10 11.10 10.76 21,750 4,900 0.5
20/06/2018
11.10
 1,965,720 10.76 11.10 10.70 1,000 10 0.0
19/06/2018
10.76
 646,810 11.02 11.02 10.37 250 10,700 -0.3
18/06/2018
11.02
 952,620 11.07 11.10 10.89 0 3,990 -0.1
15/06/2018
11.07
 1,037,730 10.83 11.07 10.74 183,900 91,190 3.0
14/06/2018
10.83
 777,310 10.86 10.93 10.81 37,610 49,820 -0.4
13/06/2018
10.86
 576,580 10.89 10.98 10.77 40,970 60,000 -0.6
12/06/2018
10.89
 710,460 10.89 10.91 10.62 6,610 17,700 -0.3
11/06/2018
10.89
 598,440 11.03 11.05 10.89 6,620 24,880 -0.6
08/06/2018
11.03
 512,690 11.14 11.19 10.91 5,640 8,610 -0.1
07/06/2018
11.14
 517,980 11.21 11.21 10.93 21,290 23,420 -0.1
06/06/2018
11.21
 2,172,790 10.67 11.28 10.55 5,640 0 0.2
05/06/2018
10.67
 568,110 10.65 10.74 10.62 26,070 28,000 -0.1
04/06/2018
10.65
 865,960 10.51 10.65 10.37 9,940 88,660 -2.4
01/06/2018
10.51
 807,590 10.44 10.58 10.39 0 34,360 -1.0
31/05/2018
10.44
 1,448,660 10.39 10.50 10.34 14,210 15,760 -0.0
30/05/2018
10.39
 450,770 10.41 10.43 10.27 20,010 16,660 0.1
29/05/2018
10.41
 718,800 10.36 10.50 10.29 66,450 60 2.0
28/05/2018
10.36
 665,880 10.41 10.41 9.99 38,790 1,610 1.1
25/05/2018
10.41
 465,550 10.41 10.41 10.30 7,620 0 0.2
24/05/2018
10.41
 445,310 10.39 10.43 10.34 38,560 0 1.2
23/05/2018
10.39
 589,470 10.41 10.41 10.11 0 0 0
22/05/2018
10.41
 1,598,090 10.74 10.74 10.10 16,640 2,000 0.4
21/05/2018
10.74
 789,630 10.74 10.76 10.60 0 0 0
18/05/2018
10.74
 559,630 10.76 10.86 10.58 16,850 0 0.5
17/05/2018
10.76
 495,570 10.83 10.88 10.76 0 0 0
16/05/2018
10.83
 430,160 10.86 10.86 10.77 0 0 0
15/05/2018
10.86
 622,860 10.93 10.96 10.81 0 0 0
14/05/2018
10.93
 608,360 10.89 11.00 10.86 0 0 0
11/05/2018
10.89
 841,010 10.93 11.00 10.63 31,920 0 1.0
10/05/2018
10.93
 550,540 11.07 11.19 10.93 0 0 0
09/05/2018
11.07
 713,940 11.31 11.31 11.03 0 400 -0.0
08/05/2018
11.31
 792,250 11.31 11.35 11.14 161,810 161,810 0
07/05/2018
11.31
 724,570 11.10 11.31 11.00 0 0 0
04/05/2018
11.10
 524,940 11.00 11.14 10.88 0 2,000 -0.1
03/05/2018
11.00
 754,440 11.03 11.03 10.44 0 8,000 -0.2
02/05/2018
11.03
 520,530 11.52 11.57 11.03 0 12,820 -0.4
27/04/2018: Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
27/04/2018
11.52
 870,290 11.26 11.54 11.28 57,480 300 1.9
26/04/2018
11.26
 834,820 11.54 11.59 11.26 6,500 26,490 -0.8
24/04/2018
11.54
 926,810 11.54 11.65 11.36 6,490 3,000 0.1
23/04/2018
11.54
 1,606,770 12.00 12.12 11.48 5,100 37,390 -1.3
20/04/2018
12.00
 2,075,510 11.64 12.00 11.57 3,000 32,920 -1.2
19/04/2018
11.64
 1,109,120 11.85 11.85 11.55 15,320 38,090 -0.9
18/04/2018
11.85
 1,015,240 12.00 12.01 11.78 1,010 64,440 -2.6
17/04/2018
12.00
 1,342,150 11.57 12.00 11.51 11,330 0 0.5
16/04/2018
11.57
 1,228,890 11.36 11.57 11.16 4,600 0 0.2
13/04/2018
11.36
 886,380 11.74 11.81 11.33 0 0 0
12/04/2018
11.74
 945,890 11.80 11.80 11.52 10,800 2,540 0.3
11/04/2018
11.80
 1,033,050 12.14 12.14 11.80 2,000 60,160 -2.4
10/04/2018
12.14
 1,232,880 12.52 12.55 12.06 800 0 0.0
09/04/2018
12.52
 1,341,980 12.55 12.66 12.46 200 10,000 -0.4
06/04/2018
12.55
 3,173,110 11.74 12.55 11.77 17,900 3,000 0.6
05/04/2018
11.74
 1,393,790 11.67 11.74 11.64 100 0 0.0
04/04/2018
11.67
 1,357,920 11.67 11.74 11.61 0 19,000 -0.8
03/04/2018
11.67
 1,020,060 11.65 11.77 11.59 250,870 232,870 0.7
02/04/2018
11.65
 892,650 11.80 11.83 11.62 1,360 0 0.1
30/03/2018
11.80
 1,247,790 11.71 11.85 11.68 0 4,000 -0.2
29/03/2018
11.71
 1,957,600 11.49 11.71 11.46 14,630 0 0.6
28/03/2018
11.49
 1,591,140 11.44 11.54 11.42 0 1,800 -0.1
27/03/2018
11.44
 1,172,850 11.33 11.45 11.32 5,150 3,000 0.1
26/03/2018
11.33
 1,318,040 11.16 11.36 11.15 130,220 2,000 5.0
23/03/2018
11.16
 614,410 11.39 11.39 11.10 2,200 0 0.1
22/03/2018
11.39
 1,279,020 11.41 11.48 11.38 322,770 322,520 0.0
21/03/2018
11.41
 932,740 11.45 11.54 11.41 15,200 2,800 0.5
20/03/2018
11.45
 1,377,890 11.39 11.48 11.35 200 127,320 -5.0
19/03/2018
11.39
 1,467,420 11.36 11.42 11.19 135,480 234,720 -3.9
16/03/2018
11.36
 959,640 11.57 11.62 11.36 2,249,780 259,580 78.0
15/03/2018
11.57
 1,005,680 11.71 11.80 11.55 9,920 0 0.4
14/03/2018
11.71
 902,860 11.83 11.84 11.71 97,220 0 4.0
13/03/2018
11.83
 1,622,970 11.85 11.91 11.65 50 50,360 -2.0
12/03/2018
11.85
 2,479,570 11.42 12.00 11.42 10,108,550 0 374.3
09/03/2018
11.42
 1,502,250 11.42 11.62 11.42 276,460 0 11.0
08/03/2018
11.42
 2,831,470 11.12 11.57 11.12 228,460 0 8.9
07/03/2018
11.12
 1,267,340 11.28 11.38 11.12 73,140 1,500 2.8
06/03/2018
11.28
 1,484,180 11.05 11.33 11.05 58,190 0 2.2
05/03/2018
11.05
 1,985,710 10.80 11.25 11.05 54,100 11,870 1.6
02/03/2018
10.80
 1,361,600 10.52 10.86 10.48 2,000 0 0.1
01/03/2018
10.52
 2,544,410 10.26 10.64 10.15 0 0 0
28/02/2018
10.26
 1,176,060 10.52 10.55 10.26 0 0 0
27/02/2018
10.52
 982,470 10.54 10.61 10.50 350 5,000 -0.2
26/02/2018
10.54
 829,640 10.60 10.64 10.50 0 2,000 -0.1
23/02/2018
10.60
 1,027,620 10.55 10.63 10.54 0 2,000 -0.1
22/02/2018
10.55
 1,085,630 10.67 10.68 10.54 0 3,000 -0.1
21/02/2018
10.67
 941,510 10.70 10.70 10.54 920 10,000 -0.3
13/02/2018
10.70
 1,140,610 10.67 10.70 10.58 0 0 0
12/02/2018
10.67
 2,010,800 10.00 10.67 10.05 0 0 0
09/02/2018
10.00
 1,958,280 10.09 10.11 9.80 10,000 4,090 0.2
08/02/2018
10.09
 870,400 10.12 10.29 10.03 760 0 0.0
07/02/2018
10.12
 1,392,890 9.87 10.50 9.96 0 10,000 -0.4
06/02/2018
9.87
 885,590 10.61 10.61 9.87 4,000 250 0.1
05/02/2018
10.61
 1,394,110 11.19 11.19 10.61 0 270 -0.0
02/02/2018
11.19
 1,077,930 11.19 11.22 11.05 4,550 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |