CTCP Phát triển Bất động sản Phát Đạt (pdr)

20.75
0
(0%)
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)
01/02/2018
11.19
 1,970,540 11.41 11.48 11.18 10,000 0 0.4
31/01/2018
11.41
 2,349,170 11.28 11.62 11.25 20,000 0 0.8
30/01/2018
11.28
 1,644,720 11.20 11.28 11.06 2,300 4,500 -0.1
29/01/2018
11.20
 1,336,790 11.20 11.23 11.13 1,000 0 0.0
26/01/2018
11.20
 1,807,090 11.05 11.22 11.03 7,200 1,300 0.2
25/01/2018
11.05
 2,359,010 10.80 11.15 10.78 686,560 0 26.1
22/01/2018
10.80
 886,340 10.81 10.90 10.74 0 1,000 -0.0
19/01/2018
10.81
 1,118,600 10.78 10.84 10.65 800 0 0.0
18/01/2018
10.78
 1,257,180 10.93 10.94 10.58 0 0 0
17/01/2018
10.93
 1,244,610 10.93 11.05 10.90 0 300 -0.0
16/01/2018
10.93
 1,755,320 11.19 11.19 10.93 0 0 0
15/01/2018
11.19
 1,446,000 11.19 11.31 11.07 2,000 0 0.1
12/01/2018
11.19
 1,883,870 11.19 11.25 11.00 0 610 -0.0
11/01/2018
11.19
 1,238,590 11.13 11.25 11.12 0 0 0
10/01/2018
11.13
 2,061,120 10.70 11.13 10.70 0 0 0
09/01/2018
10.70
 898,400 10.73 10.76 10.67 0 0 0
08/01/2018
10.73
 1,285,990 10.78 10.78 10.65 0 3,730 -0.1
05/01/2018
10.78
 1,729,650 10.55 10.84 10.55 4,000 12,500 -0.3
04/01/2018
10.55
 1,317,750 10.55 10.58 10.50 3,450 0 0.1
03/01/2018
10.55
 1,701,600 10.47 10.65 10.47 7,000 0 0.3
02/01/2018
10.47
 1,369,080 10.32 10.47 10.32 5,500 0 0.2
29/12/2017
10.32
 1,304,610 10.32 10.39 10.29 730 0 0.0
28/12/2017
10.32
 1,491,710 10.26 10.39 10.24 19,000 0 0.7
27/12/2017
10.26
 1,224,800 10.21 10.26 10.12 0 0 0
26/12/2017
10.21
 1,195,120 10.15 10.21 10.12 0 0 0
25/12/2017
10.15
 1,530,910 10.02 10.22 10.00 2,000 3,000 -0.0
22/12/2017
10.02
 923,850 9.98 10.02 9.95 0 0 0
21/12/2017
9.98
 1,054,840 9.89 9.99 9.87 0 200 -0.0
20/12/2017
9.89
 922,840 9.89 9.92 9.85 0 50,000 -1.7
19/12/2017
9.89
 995,640 9.92 9.96 9.82 610 200 0.0
18/12/2017
9.92
 1,082,400 9.74 9.95 9.74 0 0 0
15/12/2017
9.74
 880,320 9.72 9.74 9.69 0 6,000 -0.2
14/12/2017
9.72
 957,080 9.69 9.72 9.64 0 7,000 -0.2
13/12/2017
9.69
 996,050 9.69 9.73 9.63 0 0 0
12/12/2017
9.69
 1,752,740 9.69 9.70 9.40 0 23,920 -0.8
11/12/2017
9.69
 1,615,630 9.90 9.90 9.69 0 20,900 -0.7
08/12/2017
9.90
 1,005,650 9.86 9.92 9.82 0 14,000 -0.5
07/12/2017
9.86
 1,055,660 9.92 9.95 9.86 220 400 -0.0
06/12/2017
9.92
 944,980 9.90 9.93 9.86 0 0 0
05/12/2017
9.90
 989,330 9.93 10.03 9.83 0 0 0
04/12/2017
9.93
 1,744,840 10.32 10.34 9.87 0 86,100 -3.0
01/12/2017
10.32
 1,474,510 10.29 10.35 10.19 63,000 40,000 0.8
30/11/2017
10.29
 1,216,880 10.35 10.39 10.29 1,000 0 0.0
29/11/2017
10.35
 1,623,830 10.48 10.52 10.31 510 2,000 -0.1
28/11/2017
10.48
 1,445,450 10.51 10.52 10.39 15,130 2,000 0.5
27/11/2017
10.51
 1,942,820 10.38 10.55 10.47 21,130 6,000 0.5
24/11/2017
10.38
 3,069,650 9.87 10.38 9.89 44,000 73,350 -1.0
23/11/2017
9.87
 1,669,530 9.99 9.99 9.83 18,000 60,000 -1.4
22/11/2017
9.99
 1,355,410 10.00 10.03 9.93 10 10,960 -0.4
21/11/2017
10.00
 1,317,590 10.12 10.12 10.00 36,100 54,950 -0.6
20/11/2017
10.12
 1,944,510 9.92 10.12 9.85 122,220 0 4.2
17/11/2017
9.92
 1,560,330 9.95 10.00 9.85 15,260 0 0.5
16/11/2017
9.95
 2,683,790 9.80 10.02 9.77 71,030 0 2.4
15/11/2017
9.80
 1,739,780 9.70 9.80 9.69 330 100 0.0
14/11/2017
9.70
 2,496,910 9.43 9.70 9.41 1,360 100 0.0
13/11/2017
9.43
 1,290,900 9.51 9.53 9.43 2,550 0 0.1
10/11/2017
9.51
 1,563,470 9.48 9.54 9.40 2,020 100 0.1
09/11/2017
9.48
 1,827,160 9.43 9.56 9.37 22,730 0 0.7
08/11/2017
9.43
 1,380,290 9.38 9.43 9.34 4,000 0 0.1
07/11/2017
9.38
 1,804,960 9.15 9.38 9.14 342,440 0 11.0
06/11/2017
9.15
 1,127,700 9.15 9.19 9.14 10 0 0.0
03/11/2017
9.15
 1,321,700 9.09 9.17 9.08 145,540 0 4.6
02/11/2017
9.09
 1,001,050 9.14 9.17 9.08 121,740 0 3.8
01/11/2017
9.14
 1,022,710 9.14 9.17 9.09 0 0 0
31/10/2017
9.14
 1,061,330 9.19 9.19 9.14 1,630 6,910 -0.2
30/10/2017
9.19
 1,143,110 9.28 9.31 9.17 2,440 20,000 -0.6
27/10/2017
9.28
 1,415,330 9.25 9.31 9.19 11,100 0 0.4
26/10/2017
9.25
 806,260 9.30 9.30 9.19 0 0 0
25/10/2017
9.30
 916,260 9.28 9.34 9.25 0 0 0
24/10/2017
9.28
 1,110,080 9.17 9.28 9.11 647,820 0 20.6
23/10/2017
9.17
 988,510 9.22 9.22 9.15 10,710 0 0.3
20/10/2017
9.22
 1,416,840 9.27 9.32 9.17 120 0 0.0
19/10/2017
9.27
 1,724,000 9.15 9.27 9.09 22,600 0 0.7
18/10/2017
9.15
 1,733,590 9.05 9.19 9.02 2,300 0 0.1
17/10/2017
9.05
 844,510 9.02 9.05 8.99 8,180 6,860 0.0
16/10/2017
9.02
 1,291,560 9.11 9.11 8.99 3,150 1,000 0.1
13/10/2017
9.11
 1,187,180 9.11 9.21 9.08 1,500 0 0.0
12/10/2017
9.11
 812,040 9.15 9.17 9.11 16,910 0 0.5
11/10/2017
9.15
 1,464,760 9.15 9.18 9.06 10,050 0 0.3
10/10/2017
9.15
 1,852,320 8.96 9.22 8.96 0 180 -0.0
09/10/2017
8.96
 2,183,760 8.88 9.06 8.79 20 0 0.0
06/10/2017
8.88
 926,100 8.88 8.91 8.83 500 0 0.0
05/10/2017
8.88
 1,223,800 8.78 8.92 8.73 11,020 5,000 0.2
04/10/2017
8.78
 1,132,340 8.78 8.78 8.66 5,030 0 0.2
03/10/2017
8.78
 1,006,190 8.80 8.80 8.60 5,000 10,000 -0.1
02/10/2017
8.80
 686,470 8.82 8.83 8.79 1,000 0 0.0
29/09/2017
8.82
 1,343,710 8.79 8.83 8.76 10,000 0 0.3
28/09/2017
8.79
 1,773,920 8.92 8.98 8.76 26,000 0 0.8
27/09/2017
8.92
 1,271,360 8.88 8.96 8.83 18,160 0 0.6
26/09/2017
8.88
 1,843,830 8.69 8.93 8.69 44,010 500 1.3
25/09/2017
8.69
 1,430,590 8.80 8.82 8.69 20,000 0 0.6
22/09/2017
8.80
 1,551,860 8.80 8.91 8.67 0 1,000 -0.0
21/09/2017
8.80
 2,007,320 8.39 8.80 8.39 0 0 0
20/09/2017
8.39
 1,000,700 8.39 8.40 8.30 0 50 -0.0
19/09/2017
8.39
 1,266,220 8.53 8.53 8.39 0 0 0
18/09/2017
8.53
 1,049,710 8.50 8.56 8.46 0 0 0
15/09/2017
8.50
 1,251,030 8.47 8.50 8.36 0 0 0
14/09/2017
8.47
 1,335,520 8.44 8.53 8.36 50 0 0.0
13/09/2017
8.44
 1,671,590 8.24 8.44 8.20 0 34,000 -1.0
12/09/2017
8.24
 1,143,440 8.20 8.27 8.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |