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)
11/09/2017
8.20
 1,427,240 8.10 8.24 8.10 0 0 0
08/09/2017
8.10
 1,160,720 8.05 8.14 8.04 11,000 500 0.3
07/09/2017
8.05
 997,470 8.10 8.11 8.02 23,000 0 0.6
06/09/2017
8.10
 959,300 8.12 8.14 8.04 0 0 0
05/09/2017
8.12
 1,107,500 8.12 8.18 8.08 10 0 0.0
01/09/2017
8.12
 887,010 8.12 8.18 8.10 0 0 0
31/08/2017
8.12
 1,542,590 7.94 8.14 7.92 500 0 0.0
30/08/2017
7.94
 615,640 7.92 7.99 7.86 500 10,530 -0.3
29/08/2017
7.92
 815,510 7.92 7.98 7.86 30 11,690 -0.3
28/08/2017
7.92
 546,800 7.98 8.01 7.92 0 11,520 -0.3
25/08/2017
7.98
 637,980 7.95 8.01 7.92 0 0 0
24/08/2017
7.95
 654,450 7.91 7.98 7.88 10,500 0 0.3
23/08/2017
7.91
 215,960 7.88 7.92 7.86 0 9,500 -0.3
22/08/2017
7.88
 428,500 7.95 7.98 7.88 0 44,000 -1.2
21/08/2017
7.95
 456,450 8.02 8.02 7.95 3,170 0 0.1
18/08/2017
8.02
 831,850 8.01 8.02 7.89 18,000 0 0.5
17/08/2017
8.01
 598,170 7.97 8.01 7.91 0 0 0
16/08/2017
7.97
 693,980 7.99 8.02 7.92 1,000 0 0.0
15/08/2017
7.99
 562,570 8.01 8.04 7.97 0 0 0
14/08/2017
8.01
 1,467,170 7.75 8.12 7.92 0 0 0
11/08/2017
7.75
 854,590 7.62 7.82 7.52 0 0 0
10/08/2017
7.62
 2,211,100 8.18 8.18 7.62 6,240 102,780 -2.7
09/08/2017
8.18
 787,950 8.27 8.27 8.10 0 0 0
08/08/2017
8.27
 918,220 8.39 8.47 8.24 16,500 0 0.5
07/08/2017
8.39
 1,360,430 8.36 8.53 8.27 55,110 0 1.6
04/08/2017
8.36
 1,891,390 8.15 8.36 8.15 95,000 0 2.7
03/08/2017
8.15
 1,264,710 8.04 8.27 7.97 5,440 180 0.1
02/08/2017
8.04
 773,130 8.07 8.07 7.86 0 0 0
01/08/2017
8.07
 1,027,440 7.94 8.18 7.91 0 0 0
31/07/2017
7.94
 531,130 7.97 7.97 7.86 0 110 -0.0
28/07/2017
7.97
 612,470 7.99 8.01 7.94 0 4,000 -0.1
27/07/2017
7.99
 924,460 7.95 8.01 7.92 0 56,700 -1.6
26/07/2017
7.95
 1,131,090 7.84 7.95 7.81 0 72,000 -2.0
25/07/2017
7.84
 775,830 7.66 7.84 7.63 0 0 0
24/07/2017
7.66
 416,360 7.72 7.73 7.65 0 2,000 -0.1
21/07/2017
7.72
 884,000 7.63 7.81 7.66 0 0 0
20/07/2017
7.63
 656,720 7.60 7.66 7.58 780 0 0.0
19/07/2017
7.60
 453,830 7.59 7.66 7.58 0 38,600 -1.0
18/07/2017
7.59
 516,910 7.60 7.63 7.46 0 0 0
17/07/2017
7.60
 486,580 7.69 7.69 7.55 0 13,000 -0.3
14/07/2017
7.69
 644,450 7.76 7.78 7.66 5,000 31,000 -0.7
13/07/2017
7.76
 673,650 7.75 7.84 7.75 0 20,000 -0.5
12/07/2017
7.75
 526,180 7.63 7.81 7.63 0 26,000 -0.7
11/07/2017
7.63
 1,165,000 7.86 7.89 7.37 4,000 55,830 -1.4
10/07/2017
7.86
 933,330 8.12 8.15 7.86 0 11,160 -0.3
07/07/2017
8.12
 849,730 8.14 8.30 8.10 0 130 -0.0
06/07/2017
8.14
 595,190 8.12 8.15 8.07 0 0 0
05/07/2017
8.12
 766,260 8.11 8.18 8.07 0 5,500 -0.2
04/07/2017
8.11
 796,270 8.24 8.25 8.11 500 9,560 -0.3
03/07/2017
8.24
 1,013,580 8.07 8.33 7.99 28,640 0 0.8
30/06/2017
8.07
 890,860 8.01 8.11 7.95 8,100 0 0.2
29/06/2017
8.01
 649,510 7.95 8.01 7.86 0 0 0
28/06/2017
7.95
 725,020 7.82 7.97 7.66 550 10,000 -0.3
27/06/2017
7.82
 874,780 7.98 8.07 7.78 10,500 70,000 -1.6
26/06/2017
7.98
 1,049,490 8.11 8.12 7.78 0 102,620 -2.8
23/06/2017
8.11
 854,380 8.10 8.15 7.99 4,630 0 0.1
22/06/2017
8.10
 1,362,680 7.71 8.15 7.71 0 2,000 -0.1
21/06/2017
7.71
 1,241,930 7.47 7.71 7.43 9,560 3,100 0.2
20/06/2017
7.47
 590,950 7.46 7.55 7.46 0 21,350 -0.6
19/06/2017
7.46
 678,960 7.43 7.60 7.32 37,000 5,900 0.8
16/06/2017
7.43
 562,270 7.46 7.49 7.29 1,400 0 0.0
15/06/2017
7.46
 576,630 7.55 7.58 7.42 820 0 0.0
14/06/2017
7.55
 483,770 7.50 7.60 7.46 0 0 0
13/06/2017
7.50
 1,294,510 7.13 7.52 7.14 36,030 0 0.9
12/06/2017
7.13
 568,360 7.04 7.19 7.03 31,000 0 0.8
09/06/2017
7.04
 363,300 7.10 7.10 7.01 100 12,640 -0.3
08/06/2017
7.10
 473,530 7.11 7.11 7.00 0 0 0
07/06/2017
7.11
 628,420 7.07 7.20 7.01 4,680 0 0.1
06/06/2017
7.07
 702,540 6.97 7.11 6.97 0 0 0
05/06/2017
6.97
 808,030 6.82 7.01 6.81 9,000 1,000 0.2
02/06/2017
6.82
 815,630 6.82 6.88 6.79 0 23,000 -0.5
01/06/2017
6.82
 527,250 6.78 6.85 6.77 0 23,550 -0.6
31/05/2017
6.78
 741,630 6.92 6.92 6.78 0 0 0
30/05/2017
6.92
 654,050 7.03 7.03 6.88 0 0 0
29/05/2017
7.03
 367,730 7.08 7.08 6.97 0 0 0
26/05/2017
7.08
 854,980 6.79 7.08 6.79 0 0 0
25/05/2017
6.79
 257,240 6.77 6.82 6.65 0 26,630 -0.6
24/05/2017
6.77
 394,960 6.84 6.85 6.71 0 10,000 -0.2
23/05/2017: Thưởng cổ phiếu / Chia tách cổ phiếu: 10/1 (Volume + 10%, Ratio=0.10)
23/05/2017
6.84
 379,240 6.78 7.11 6.77 0 26,480 -0.6
22/05/2017
6.78
 234,670 6.76 6.89 6.70 20,000 0 0.5
19/05/2017
6.76
 398,620 6.91 6.91 6.76 20,000 4,000 0.4
18/05/2017
6.91
 365,030 7.04 7.04 6.83 0 0 0
17/05/2017
7.04
 588,490 7.20 7.20 6.83 8,000 5,000 0.1
16/05/2017
7.20
 760,020 7.23 7.36 7.20 19,110 11,500 0.2
15/05/2017
7.23
 591,020 7.07 7.25 7.12 6,000 0 0.2
12/05/2017
7.07
 415,560 6.98 7.23 6.89 12,000 0 0.3
11/05/2017
6.98
 497,240 6.97 6.99 6.83 29,000 0 0.8
10/05/2017
6.97
 509,850 7.27 7.27 6.97 11,000 0 0.3
09/05/2017
7.27
 342,350 7.16 7.31 7.16 33,980 0 0.9
08/05/2017
7.16
 935,860 6.70 7.16 6.70 18,650 0 0.5
05/05/2017
6.70
 865,250 6.49 6.73 6.44 10,890 318,620 -7.7
04/05/2017
6.49
 476,460 6.49 6.70 6.36 3,010 166,290 -4.0
03/05/2017
6.49
 638,010 6.66 6.66 6.31 2,000 218,360 -5.4
28/04/2017
6.66
 475,570 6.73 6.83 6.66 1,000 118,240 -3.0
27/04/2017
6.73
 806,770 6.60 6.91 6.60 32,440 0 0.8
26/04/2017
6.60
 352,210 6.47 6.70 6.51 18,510 58,810 -1.0
25/04/2017
6.47
 452,610 6.28 6.47 6.18 12,000 0 0.3
24/04/2017
6.28
 197,800 6.31 6.33 6.10 0 0 0
21/04/2017
6.31
 525,940 6.15 6.31 6.05 0 210,000 -4.9
20/04/2017
6.15
 386,510 6.39 6.44 6.15 0 90,000 -2.1

Chính sách bảo mật | Điều khoản sử dụng |