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)
19/04/2017
6.39
 1,036,140 6.52 6.62 6.32 0 240,000 -5.8
18/04/2017
6.52
 455,810 6.18 6.57 5.84 10 5,000 -0.1
17/04/2017
6.18
 350,350 6.51 6.78 6.18 0 0 0
14/04/2017
6.51
 859,470 6.73 6.78 6.27 0 10,000 -0.2
13/04/2017
6.73
 785,600 6.60 7.04 6.70 0 0 0
12/04/2017
6.60
 600,890 6.18 6.60 6.44 0 0 0
11/04/2017
6.18
 80,780 5.78 6.18 6.18 0 0 0
10/04/2017
5.78
 226,910 5.41 5.78 5.39 0 0 0
07/04/2017
5.41
 454,720 5.44 5.49 5.26 0 0 0
05/04/2017
5.44
 824,670 5.30 5.47 4.99 0 13,000 -0.3
04/04/2017
5.30
 1,493,910 4.95 5.30 4.99 10,000 0 0.2
03/04/2017
4.95
 154,170 4.64 4.95 4.78 0 0 0
31/03/2017
4.64
 1,343,460 4.34 4.64 4.42 0 5,000 -0.1
30/03/2017
4.34
 1,306,680 4.15 4.34 4.17 0 0 0
29/03/2017
4.15
 699,410 3.97 4.15 3.97 0 0 0
28/03/2017
3.97
 339,840 4.00 4.03 3.97 0 0 0
27/03/2017
4.00
 407,970 4.03 4.06 3.98 2,600 0 0.0
24/03/2017
4.03
 1,363,070 4.05 4.10 4.00 1,410 0 0.0
23/03/2017
4.05
 592,090 3.94 4.05 3.90 0 0 0
22/03/2017
3.94
 1,564,850 3.81 4.07 3.80 0 32,000 -0.5
21/03/2017
3.81
 648,530 3.84 3.84 3.76 0 0 0
20/03/2017
3.84
 858,140 3.72 3.92 3.73 11,000 0 0.2
17/03/2017
3.72
 2,269,200 3.55 3.79 3.56 236,550 3,484,520 -46.0
16/03/2017
3.55
 775,920 3.50 3.68 3.52 16,000 0 0.2
15/03/2017
3.50
 856,490 3.69 3.71 3.50 0 0 0
14/03/2017
3.69
 1,707,920 3.68 3.71 3.65 6,000 0 0.1
13/03/2017
3.68
 1,217,510 3.69 3.71 3.65 0 0 0
10/03/2017
3.69
 617,520 3.69 3.76 3.69 0 0 0
09/03/2017
3.69
 1,005,800 3.71 3.81 3.68 9,500 0 0.1
08/03/2017
3.71
 758,950 3.71 3.81 3.71 0 29,580 -0.4
07/03/2017
3.71
 970,830 3.72 3.77 3.47 10,000 0 0.1
06/03/2017
3.72
 1,081,020 3.76 3.76 3.71 0 0 0
03/03/2017
3.76
 880,000 3.69 3.76 3.71 0 0 0
02/03/2017
3.69
 527,360 3.75 3.75 3.69 7,620 0 0.1
01/03/2017
3.75
 2,419,420 3.76 3.76 3.72 0 15,990 -0.2
28/02/2017
3.76
 1,183,780 3.75 3.79 3.73 0 31,160 -0.4
27/02/2017
3.75
 622,860 3.81 3.81 3.75 0 58,180 -0.8
24/02/2017
3.81
 776,040 3.80 3.81 3.79 0 0 0
23/02/2017
3.80
 422,620 3.81 3.84 3.77 0 0 0
22/02/2017
3.81
 688,080 3.81 3.81 3.77 0 31,260 -0.5
21/02/2017
3.81
 784,940 3.88 3.90 3.81 0 0 0
20/02/2017
3.88
 1,059,020 3.69 3.92 3.63 0 10 -0.0
17/02/2017
3.69
 667,430 3.68 3.71 3.67 0 0 0
16/02/2017
3.68
 568,480 3.65 3.71 3.65 20,000 0 0.3
15/02/2017
3.65
 860,550 3.63 3.65 3.63 0 0 0
14/02/2017
3.63
 367,240 3.63 3.63 3.60 0 0 0
13/02/2017
3.63
 406,490 3.65 3.65 3.61 0 0 0
10/02/2017
3.65
 431,080 3.68 3.68 3.64 0 31,280 -0.4
09/02/2017
3.68
 512,570 3.65 3.68 3.63 0 0 0
08/02/2017
3.65
 783,410 3.63 3.65 3.60 0 0 0
07/02/2017
3.63
 544,990 3.57 3.63 3.55 0 0 0
06/02/2017
3.57
 284,800 3.60 3.60 3.57 0 0 0
03/02/2017
3.60
 289,420 3.63 3.64 3.57 0 31,290 -0.4
02/02/2017
3.63
 134,160 3.63 3.65 3.63 0 0 0
25/01/2017
3.63
 256,390 3.60 3.63 3.57 0 0 0
24/01/2017
3.60
 346,160 3.50 3.60 3.50 0 0 0
23/01/2017
3.50
 289,480 3.47 3.50 3.47 0 0 0
20/01/2017
3.47
 195,030 3.44 3.48 3.44 0 0 0
19/01/2017
3.44
 786,590 3.44 3.47 3.44 0 232,980 -3.2
18/01/2017
3.44
 669,010 3.44 3.44 3.43 0 0 0
17/01/2017
3.44
 320,250 3.44 3.44 3.42 0 0 0
16/01/2017
3.44
 168,270 3.43 3.44 3.39 0 0 0
13/01/2017
3.43
 203,300 3.43 3.43 3.42 0 0 0
12/01/2017
3.43
 296,750 3.44 3.44 3.40 0 0 0
11/01/2017
3.44
 259,830 3.44 3.44 3.42 0 13,190 -0.2
10/01/2017
3.44
 545,340 3.42 3.44 3.39 0 40,620 -0.5
09/01/2017
3.42
 317,200 3.42 3.44 3.40 0 0 0
06/01/2017
3.42
 293,420 3.42 3.42 3.39 0 0 0
05/01/2017
3.42
 234,200 3.40 3.44 3.38 0 0 0
04/01/2017
3.40
 244,780 3.42 3.44 3.40 26,000 0 0.3
03/01/2017
3.42
 143,090 3.44 3.46 3.40 0 26,110 -0.3
30/12/2016
3.44
 456,450 3.42 3.44 3.42 5,800 0 0.1
29/12/2016
3.42
 84,230 3.39 3.44 3.39 0 0 0
28/12/2016
3.39
 214,130 3.44 3.47 3.39 0 62,240 -0.8
27/12/2016
3.44
 511,570 3.42 3.47 3.42 0 0 0
26/12/2016
3.42
 346,470 3.44 3.44 3.39 0 0 0
23/12/2016
3.44
 299,540 3.47 3.47 3.42 0 0 0
22/12/2016
3.47
 406,660 3.40 3.47 3.40 0 15,750 -0.2
21/12/2016
3.40
 197,140 3.48 3.50 3.40 0 41,770 -0.5
20/12/2016
3.48
 364,410 3.52 3.55 3.48 0 41,780 -0.6
19/12/2016
3.52
 1,124,340 3.52 3.55 3.50 0 0 0
16/12/2016
3.52
 1,213,360 3.52 3.55 3.51 192,500 0 2.6
15/12/2016
3.52
 816,950 3.47 3.52 3.47 0 39,740 -0.5
14/12/2016
3.47
 896,290 3.47 3.50 3.46 0 39,740 -0.5
13/12/2016
3.47
 627,580 3.44 3.50 3.43 0 61,010 -0.8
12/12/2016
3.44
 861,790 3.50 3.50 3.42 0 39,750 -0.5
09/12/2016
3.50
 704,220 3.50 3.55 3.47 0 39,750 -0.5
08/12/2016
3.50
 687,740 3.47 3.50 3.42 10 36,670 -0.5
07/12/2016
3.47
 503,070 3.47 3.47 3.36 0 44,730 -0.6
06/12/2016
3.47
 322,950 3.52 3.52 3.40 0 44,730 -0.6
05/12/2016
3.52
 317,010 3.52 3.52 3.42 0 39,950 -0.5
02/12/2016
3.52
 804,740 3.44 3.52 3.26 0 39,760 -0.5
01/12/2016
3.44
 637,170 3.55 3.55 3.44 0 39,760 -0.5
30/11/2016
3.55
 219,130 3.48 3.55 3.30 500 44,740 -0.6
29/11/2016
3.48
 286,410 3.60 3.60 3.48 0 64,030 -0.9
28/11/2016
3.60
 251,560 3.63 3.63 3.57 0 39,690 -0.5
25/11/2016
3.63
 645,820 3.60 3.64 3.50 0 75,000 -1.0
24/11/2016
3.60
 337,230 3.68 3.68 3.60 0 0 0
23/11/2016
3.68
 744,020 3.64 3.73 3.59 0 0 0
22/11/2016
3.64
 409,850 3.71 3.72 3.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |