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)
21/11/2016
3.71
 1,231,380 3.69 3.73 3.69 0 0 0
18/11/2016
3.69
 814,980 3.76 3.76 3.68 0 8,550 -0.1
17/11/2016: Cổ tức tiền mặt tỉ lệ: 5%
17/11/2016
3.76
 895,390 3.69 3.79 3.69 0 0 0
16/11/2016
3.69
 845,220 3.69 3.71 3.64 0 0 0
15/11/2016
3.69
 541,310 3.66 3.71 3.63 0 0 0
14/11/2016
3.66
 954,940 3.69 3.71 3.62 0 49,630 -0.7
11/11/2016
3.69
 386,130 3.69 3.73 3.63 0 39,710 -0.6
10/11/2016
3.69
 2,432,590 3.68 3.73 3.60 4,000 0 0.1
09/11/2016
3.68
 1,049,340 3.77 3.77 3.52 0 11,940 -0.2
08/11/2016
3.77
 610,930 3.88 3.88 3.77 0 0 0
07/11/2016
3.88
 1,168,410 3.71 3.91 3.64 0 0 0
04/11/2016
3.71
 1,071,150 3.71 3.71 3.63 0 0 0
03/11/2016
3.71
 809,360 3.49 3.71 3.49 0 18,160 -0.3
02/11/2016
3.49
 1,091,280 3.52 3.54 3.48 0 0 0
01/11/2016
3.52
 1,381,390 3.40 3.52 3.43 0 0 0
31/10/2016
3.40
 996,320 3.38 3.40 3.33 0 179,000 -2.4
28/10/2016
3.38
 1,366,210 3.41 3.43 3.33 0 0 0
27/10/2016
3.41
 1,447,480 3.40 3.41 3.36 0 0 0
26/10/2016
3.40
 1,234,100 3.38 3.45 3.38 0 2,000 -0.0
25/10/2016
3.38
 385,010 3.33 3.38 3.30 0 0 0
24/10/2016
3.33
 1,043,400 3.50 3.54 3.33 9,780 0 0.1
21/10/2016
3.50
 801,930 3.48 3.58 3.50 0 0 0
20/10/2016
3.48
 2,050,340 3.57 3.59 3.48 5,730 30,000 -0.3
19/10/2016
3.57
 2,138,940 3.50 3.60 3.45 20,850 0 0.3
18/10/2016
3.50
 1,550,600 3.46 3.50 3.39 0 2,000 -0.0
17/10/2016
3.46
 2,036,380 3.25 3.46 3.25 30,000 2,082,690 -26.3
14/10/2016
3.25
 609,520 3.26 3.27 3.25 0 21,830 -0.3
13/10/2016
3.26
 408,910 3.29 3.29 3.25 0 0 0
12/10/2016
3.29
 499,910 3.33 3.33 3.29 0 0 0
11/10/2016
3.33
 454,510 3.33 3.33 3.27 0 5,000 -0.1
10/10/2016
3.33
 1,149,700 3.25 3.35 3.25 0 1,300,000 -16.6
07/10/2016
3.25
 1,132,750 3.30 3.30 3.25 0 2,000 -0.0
06/10/2016
3.30
 632,950 3.29 3.30 3.25 0 0 0
05/10/2016
3.29
 909,930 3.30 3.33 3.25 0 5,440 -0.1
04/10/2016
3.30
 1,000,500 3.25 3.35 3.26 7,000 3,300,000 -42.1
03/10/2016
3.25
 507,330 3.26 3.27 3.24 0 55,170 -0.7
30/09/2016
3.26
 1,000,370 3.22 3.27 3.22 0 0 0
29/09/2016
3.22
 689,470 3.27 3.30 3.22 100 0 0.0
28/09/2016
3.27
 637,370 3.33 3.35 3.25 0 19,840 -0.3
27/09/2016
3.33
 1,149,290 3.30 3.33 3.27 0 3,000 -0.0
26/09/2016
3.30
 1,211,400 3.33 3.33 3.25 0 0 0
23/09/2016
3.33
 1,164,250 3.38 3.40 3.33 0 0 0
22/09/2016
3.38
 756,120 3.43 3.45 3.38 0 0 0
21/09/2016
3.43
 1,496,490 3.33 3.45 3.20 0 0 0
20/09/2016
3.33
 1,489,380 3.25 3.33 3.25 0 3,300,000 -42.2
19/09/2016
3.25
 515,460 3.05 3.25 3.20 26,160 0 0.3
16/09/2016
3.05
 1,808,500 3.17 3.20 2.97 0 1,430,000 -17.2
15/09/2016
3.17
 1,202,300 3.17 3.22 3.15 0 18,000 -0.2
14/09/2016
3.17
 711,290 3.25 3.25 3.17 0 0 0
13/09/2016
3.25
 705,310 3.22 3.25 3.17 0 0 0
12/09/2016
3.22
 1,177,210 3.25 3.25 3.22 0 3,000 -0.0
09/09/2016
3.25
 220,300 3.25 3.25 3.22 0 0 0
08/09/2016
3.25
 1,218,230 3.25 3.27 3.15 0 116,440 -1.5
07/09/2016
3.25
 763,910 3.22 3.25 3.20 0 16,770 -0.2
06/09/2016
3.22
 920,180 3.25 3.27 3.22 0 16,770 -0.2
05/09/2016
3.25
 147,860 3.22 3.25 3.20 0 9,110 -0.1
01/09/2016
3.22
 603,670 3.25 3.27 3.22 0 0 0
31/08/2016
3.25
 481,230 3.25 3.27 3.22 0 0 0
30/08/2016
3.25
 251,020 3.20 3.25 3.17 0 9,830 -0.1
29/08/2016
3.20
 181,200 3.17 3.20 3.17 0 5,780 -0.1
26/08/2016
3.17
 448,750 3.20 3.20 3.17 0 0 0
25/08/2016
3.20
 133,150 3.22 3.22 3.20 11,960 0 0.2
24/08/2016
3.22
 613,450 3.22 3.30 3.22 0 0 0
23/08/2016
3.22
 383,190 3.25 3.25 3.20 0 0 0
22/08/2016
3.25
 436,320 3.27 3.27 3.20 0 736,466 -9.4
19/08/2016
3.27
 186,020 3.30 3.30 3.22 0 17,600 -0.2
18/08/2016
3.30
 674,540 3.30 3.35 3.25 0 30 -0.0
17/08/2016
3.30
 303,500 3.27 3.30 3.22 0 0 0
16/08/2016
3.27
 940,610 3.22 3.27 3.22 0 0 0
15/08/2016
3.22
 2,315,080 3.25 3.27 3.20 0 0 0
12/08/2016
3.25
 913,060 3.25 3.33 3.22 0 225,000 -2.9
11/08/2016
3.25
 799,420 3.22 3.27 3.20 7,120 265,000 -3.3
10/08/2016
3.22
 930,340 3.22 3.30 3.20 0 1,100,000 -14.1
09/08/2016
3.22
 786,670 3.20 3.22 3.17 0 300,000 -3.8
08/08/2016
3.20
 992,750 3.20 3.20 3.15 16,820 847,550 -10.6
05/08/2016
3.20
 1,105,870 3.22 3.22 3.15 0 80,780 -1.0
04/08/2016
3.22
 939,140 3.22 3.22 3.17 0 358,440 -4.6
03/08/2016
3.22
 927,870 3.22 3.22 3.17 0 300,000 -3.8
02/08/2016
3.22
 1,103,490 3.25 3.25 3.17 8,790 770,000 -9.7
01/08/2016
3.25
 788,260 3.25 3.25 3.22 0 0 0
29/07/2016
3.25
 1,584,780 3.25 3.25 3.22 0 742,370 -9.5
28/07/2016
3.25
 815,920 3.20 3.27 3.20 0 1,342,000 -17.2
27/07/2016
3.20
 776,910 3.25 3.25 3.20 0 0 0
26/07/2016
3.25
 769,000 3.27 3.27 3.17 0 0 0
25/07/2016
3.27
 952,070 3.30 3.30 3.25 0 0 0
22/07/2016
3.30
 719,240 3.30 3.30 3.20 0 0 0
21/07/2016
3.30
 736,030 3.27 3.30 3.25 0 1,000,000 -12.8
20/07/2016
3.27
 461,780 3.27 3.30 3.22 0 0 0
19/07/2016
3.27
 1,694,120 3.30 3.33 3.25 0 30,000 -0.4
18/07/2016
3.30
 1,480,490 3.25 3.30 3.22 0 0 0
15/07/2016
3.25
 210,300 3.25 3.30 3.20 0 0 0
14/07/2016
3.25
 182,040 3.20 3.25 3.15 48,000 44,810 0.0
13/07/2016
3.20
 296,180 3.20 3.22 3.12 0 12,830 -0.2
12/07/2016
3.20
 237,420 3.30 3.30 3.20 0 5,000 -0.1
11/07/2016
3.30
 960,340 3.53 3.53 3.30 0 318,110 -4.3
08/07/2016
3.53
 816,140 3.73 3.73 3.50 0 171,000 -2.4
07/07/2016
3.73
 604,000 3.63 3.78 3.63 0 0 0
06/07/2016
3.63
 589,390 3.71 3.71 3.63 0 0 0
05/07/2016
3.71
 414,380 3.68 3.73 3.63 0 0 0
04/07/2016
3.68
 993,590 3.53 3.71 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |