CTCP Phát triển Bất động sản Phát Đạt (pdr)

11.50
0.45
(4.07%)
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)
22/03/2019
8.87
 593,820 8.83 8.96 8.82 0 0 0
21/03/2019
8.83
 877,170 9.06 9.16 8.83 0 0 0
20/03/2019
9.06
 838,660 9.12 9.12 8.93 0 0 0
19/03/2019
9.12
 973,040 9.32 9.32 9.12 0 0 0
18/03/2019
9.32
 1,040,810 9.32 9.32 9.12 0 0 0
15/03/2019
9.32
 981,970 9.28 9.32 9.04 0 0 0
14/03/2019
9.32
 1,762,340 9.16 9.32 9.04 0 0 0
13/03/2019
9.16
 1,546,810 9.16 9.16 9.00 0 0 0
12/03/2019
9.06
 2,154,530 8.61 9.06 8.58 0 0 0
11/03/2019
8.61
 820,930 8.51 8.63 8.45 0 0 0
08/03/2019
8.51
 379,110 8.59 8.59 8.47 0 0 0
07/03/2019
8.61
 471,870 8.61 8.66 8.56 0 0 0
06/03/2019
8.61
 428,820 8.59 8.61 8.55 0 0 0
05/03/2019
8.59
 755,340 8.58 8.67 8.48 0 0 0
04/03/2019
8.58
 915,870 8.45 8.61 8.42 0 0 0
01/03/2019
8.42
 755,970 8.39 8.48 8.37 0 0 0
28/02/2019
8.39
 365,250 8.51 8.51 8.39 0 0 0
27/02/2019
8.51
 485,610 8.58 8.59 8.43 0 0 0
26/02/2019
8.58
 559,640 8.61 8.63 8.48 0 0 0
25/02/2019
8.61
 821,140 8.55 8.61 8.50 0 0 0
22/02/2019
8.55
 560,690 8.53 8.59 8.51 0 0 0
21/02/2019
8.53
 726,710 8.53 8.61 8.50 0 0 0
20/02/2019
8.53
 605,000 8.55 8.56 8.48 0 0 0
19/02/2019
8.55
 675,680 8.61 8.64 8.51 0 0 0
18/02/2019
8.61
 680,910 8.61 8.67 8.51 0 0 0
15/02/2019
8.61
 616,710 8.61 8.61 8.53 0 0 0
14/02/2019
8.61
 730,000 8.64 8.67 8.55 0 0 0
13/02/2019
8.64
 811,840 8.67 8.72 8.56 0 0 0
12/02/2019
8.67
 1,225,630 8.51 8.71 8.51 0 0 0
11/02/2019
8.51
 1,052,470 8.45 8.61 8.45 0 0 0
01/02/2019
8.45
 552,180 8.27 8.45 8.26 0 0 0
31/01/2019
8.27
 608,720 8.42 8.42 8.27 0 0 0
30/01/2019
8.40
 794,390 8.32 8.51 8.27 0 0 0
29/01/2019
8.35
 803,300 8.21 8.37 8.14 0 0 0
28/01/2019
8.22
 634,300 8.03 8.22 8.03 0 0 0
25/01/2019
8.05
 319,520 8.03 8.06 7.97 0 0 0
24/01/2019
8.03
 692,810 8.13 8.14 7.98 0 0 0
23/01/2019
8.13
 476,100 8.19 8.19 8.03 0 0 0
22/01/2019
8.19
 578,600 8.14 8.22 8.02 0 0 0
21/01/2019
8.14
 442,840 8.16 8.19 8.06 0 0 0
18/01/2019
8.19
 649,650 8.19 8.22 8.02 0 0 0
17/01/2019
8.22
 394,500 8.22 8.26 8.03 0 0 0
16/01/2019
8.26
 448,210 8.26 8.29 8.08 0 0 0
15/01/2019
8.26
 459,160 8.22 8.30 8.11 0 0 0
14/01/2019
8.24
 421,970 8.32 8.35 8.18 0 0 0
11/01/2019
8.32
 632,740 8.35 8.35 8.13 0 0 0
10/01/2019
8.35
 587,780 8.06 8.35 7.92 0 0 0
09/01/2019
8.06
 492,820 8.06 8.18 8.02 0 0 0
08/01/2019
8.06
 291,750 8.06 8.11 7.95 0 0 0
07/01/2019
8.06
 661,440 8.11 8.19 8.03 0 0 0
04/01/2019
8.11
 511,650 8.00 8.16 7.92 0 0 0
03/01/2019
8.06
 555,930 8.10 8.13 7.94 0 0 0
02/01/2019
8.13
 635,920 8.13 8.22 8.06 0 0 0
28/12/2018
8.19
 654,880 8.16 8.21 8.08 0 0 0
27/12/2018
8.19
 689,510 8.27 8.32 8.13 0 0 0
26/12/2018
8.22
 684,580 8.22 8.32 8.16 0 0 0
25/12/2018
8.22
 864,130 8.29 8.32 8.03 0 0 0
24/12/2018
8.39
 716,970 8.42 8.48 8.29 0 0 0
21/12/2018
8.43
 621,630 8.43 8.48 8.27 0 0 0
20/12/2018
8.43
 826,570 8.35 8.51 8.32 0 0 0
19/12/2018
8.35
 789,110 8.39 8.48 8.22 0 0 0
18/12/2018
8.39
 733,220 8.48 8.51 8.29 0 0 0
17/12/2018
8.63
 690,420 8.80 8.83 8.63 0 0 0
14/12/2018
8.83
 534,950 8.83 8.90 8.77 0 0 0
13/12/2018
8.87
 1,203,720 8.74 8.87 8.71 0 0 0
12/12/2018
8.74
 566,490 8.74 8.77 8.67 0 0 0
11/12/2018
8.74
 555,110 8.74 8.80 8.67 0 0 0
10/12/2018
8.72
 739,930 8.77 8.83 8.61 0 0 0
07/12/2018
8.80
 903,570 8.79 8.90 8.74 0 0 0
06/12/2018
8.74
 949,700 8.87 8.90 8.66 0 0 0
05/12/2018
8.83
 1,499,210 8.42 8.83 8.37 0 0 0
04/12/2018
8.48
 684,830 8.48 8.51 8.37 0 0 0
03/12/2018
8.51
 833,130 8.51 8.61 8.35 0 0 0
30/11/2018
8.51
 746,960 8.48 8.55 8.35 0 0 0
29/11/2018
8.51
 544,480 8.55 8.59 8.35 0 0 0
28/11/2018
8.55
 580,320 8.48 8.55 8.32 0 0 0
27/11/2018
8.51
 655,060 8.50 8.53 8.48 0 0 0
26/11/2018
8.50
 687,480 8.47 8.50 8.43 0 0 0
23/11/2018
8.47
 1,107,060 8.50 8.53 8.43 0 0 0
22/11/2018
8.51
 890,190 8.56 8.59 8.45 0 0 0
21/11/2018
8.55
 992,420 8.48 8.55 8.47 0 0 0
20/11/2018
8.55
 1,234,780 8.48 8.55 8.43 0 0 0
19/11/2018
8.48
 1,182,820 8.47 8.51 8.40 0 0 0
16/11/2018
8.47
 1,028,920 8.43 8.48 8.42 0 0 0
15/11/2018
8.48
 1,290,160 8.40 8.48 8.37 0 0 0
14/11/2018
8.40
 1,186,930 8.39 8.42 8.35 0 0 0
13/11/2018
8.39
 1,076,640 8.42 8.48 8.37 0 0 0
12/11/2018
8.51
 1,396,160 8.51 8.51 8.42 0 0 0
09/11/2018
8.51
 1,209,440 8.53 8.55 8.48 0 0 0
08/11/2018
8.56
 1,530,620 8.59 8.64 8.53 0 0 0
07/11/2018
8.58
 940,630 8.61 8.61 8.50 0 0 0
06/11/2018
8.61
 1,114,630 8.61 8.66 8.53 0 0 0
05/11/2018
8.61
 1,335,870 8.63 8.63 8.50 0 0 0
02/11/2018
8.64
 2,268,040 8.50 8.67 8.47 0 0 0
01/11/2018
8.48
 1,121,660 8.48 8.53 8.43 0 0 0
31/10/2018
8.48
 1,282,310 8.37 8.48 8.35 0 0 0
30/10/2018
8.35
 1,327,200 8.35 8.39 8.27 0 0 0
29/10/2018
8.35
 1,435,440 8.61 8.61 8.35 0 0 0
26/10/2018
8.63
 1,112,150 8.64 8.69 8.55 0 0 0
25/10/2018
8.63
 1,636,820 8.32 8.63 8.26 0 0 0

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