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)
24/10/2018
8.45
 1,392,330 8.48 8.51 8.42 0 0 0
23/10/2018
8.50
 912,350 8.50 8.50 8.29 0 0 0
22/10/2018
8.50
 1,030,780 8.51 8.51 8.34 0 0 0
19/10/2018
8.51
 1,249,600 8.45 8.51 8.39 0 0 0
18/10/2018
8.48
 1,151,940 8.51 8.58 8.45 0 0 0
17/10/2018
8.53
 1,442,480 8.53 8.61 8.50 0 0 0
16/10/2018
8.50
 1,664,220 8.37 8.53 8.37 0 0 0
15/10/2018
8.37
 900,940 8.37 8.40 8.22 0 0 0
12/10/2018
8.37
 1,423,680 8.16 8.45 8.14 0 0 0
11/10/2018
8.19
 1,268,670 8.19 8.35 8.18 0 0 0
10/10/2018
8.58
 1,106,340 8.59 8.71 8.55 0 0 0
09/10/2018
8.59
 1,508,700 8.45 8.66 8.43 0 0 0
08/10/2018
8.45
 1,410,750 8.50 8.56 8.42 0 0 0
05/10/2018
8.51
 996,560 8.67 8.71 8.51 0 0 0
04/10/2018
8.67
 1,343,660 8.79 8.79 8.58 0 0 0
03/10/2018
8.79
 1,546,640 8.74 8.80 8.67 0 0 0
02/10/2018
8.74
 1,442,480 8.72 8.83 8.64 0 0 0
01/10/2018
8.75
 1,690,610 8.83 8.96 8.75 0 0 0
28/09/2018
8.83
 2,121,470 8.50 8.85 8.45 0 0 0
27/09/2018
8.48
 1,717,010 8.51 8.55 8.42 0 0 0
26/09/2018
8.51
 2,004,350 8.35 8.67 8.35 0 0 0
25/09/2018
8.45
 1,802,250 8.45 8.55 8.43 0 0 0
24/09/2018
8.51
 1,701,190 8.55 8.61 8.45 0 0 0
21/09/2018
8.42
 1,573,450 8.19 8.58 8.19 0 0 0
20/09/2018
8.21
 592,880 8.19 8.21 8.14 0 0 0
19/09/2018
8.16
 825,510 8.13 8.24 8.11 0 0 0
18/09/2018
8.10
 1,859,240 8.22 8.22 8.00 0 0 0
17/09/2018
8.22
 937,330 8.26 8.27 8.18 0 0 0
14/09/2018
8.26
 857,690 8.27 8.29 8.19 0 0 0
13/09/2018
8.26
 956,060 8.22 8.30 8.14 0 0 0
12/09/2018
8.22
 856,540 8.37 8.40 8.16 0 0 0
11/09/2018
8.35
 1,665,950 8.13 8.35 8.13 0 0 0
10/09/2018
8.13
 925,350 8.11 8.13 8.06 0 0 0
07/09/2018
8.10
 1,050,500 8.00 8.19 8.00 0 0 0
06/09/2018
8.00
 948,470 8.11 8.13 8.00 0 0 0
05/09/2018
8.10
 749,290 8.18 8.19 8.10 0 0 0
04/09/2018
8.18
 1,167,430 8.19 8.21 8.13 0 0 0
31/08/2018
8.19
 1,175,990 8.22 8.34 8.14 0 0 0
30/08/2018
8.22
 1,567,970 8.37 8.39 8.10 0 0 0
29/08/2018
8.37
 805,090 8.48 8.51 8.35 0 0 0
28/08/2018
8.48
 968,640 8.42 8.48 8.32 0 0 0
27/08/2018
8.42
 868,680 8.47 8.51 8.37 0 0 0
24/08/2018
8.48
 852,100 8.58 8.58 8.40 0 0 0
23/08/2018
8.55
 1,537,740 8.39 8.64 8.29 0 0 0
22/08/2018
8.35
 2,223,550 8.16 8.48 8.11 0 0 0
21/08/2018
8.19
 1,087,010 8.11 8.24 8.10 0 0 0
20/08/2018
8.11
 914,860 8.22 8.22 8.08 0 0 0
17/08/2018
8.19
 920,860 8.11 8.29 8.10 0 0 0
16/08/2018
8.08
 1,362,480 8.29 8.29 8.08 0 0 0
15/08/2018
8.29
 1,373,860 8.22 8.42 8.22 0 0 0
14/08/2018
8.22
 812,680 8.03 8.29 7.95 0 0 0
13/08/2018
8.03
 850,110 8.03 8.05 7.97 0 0 0
10/08/2018
8.03
 657,530 8.13 8.19 8.03 0 0 0
09/08/2018
8.11
 457,580 8.16 8.18 7.92 0 0 0
08/08/2018
8.16
 800,620 8.16 8.21 8.14 0 0 0
07/08/2018
8.16
 1,002,980 8.10 8.16 8.03 0 0 0
06/08/2018
8.10
 1,080,320 8.03 8.13 7.97 0 0 0
03/08/2018
8.03
 1,046,930 8.13 8.16 7.81 0 0 0
02/08/2018
8.06
 732,370 8.39 8.39 8.06 0 0 0
01/08/2018
8.39
 610,750 8.48 8.48 8.30 0 0 0
31/07/2018
8.48
 951,820 8.40 8.55 8.35 0 0 0
30/07/2018
8.45
 823,720 8.45 8.50 8.39 0 0 0
27/07/2018
8.42
 1,920,590 8.06 8.42 8.02 0 0 0
26/07/2018
8.08
 578,910 8.08 8.08 8.03 0 0 0
25/07/2018
8.08
 735,530 8.08 8.13 8.00 0 0 0
24/07/2018
8.08
 600,520 8.26 8.26 8.06 0 0 0
23/07/2018
8.32
 855,440 8.32 8.34 8.18 0 0 0
20/07/2018
8.34
 851,630 8.34 8.34 8.19 0 0 0
19/07/2018
8.34
 696,330 8.39 8.40 8.24 0 0 0
18/07/2018
8.35
 1,101,550 8.11 8.35 8.11 0 0 0
17/07/2018
8.11
 1,695,900 8.14 8.14 8.02 0 0 0
16/07/2018
8.16
 672,340 8.16 8.18 8.03 0 0 0
13/07/2018
8.16
 814,960 8.10 8.18 8.06 0 0 0
12/07/2018
8.10
 824,060 8.10 8.18 8.02 0 0 0
11/07/2018
8.02
 852,870 8.10 8.14 7.77 0 0 0
10/07/2018
8.19
 718,130 8.19 8.22 8.10 0 0 0
09/07/2018
8.19
 1,255,870 8.00 8.29 8.00 0 0 0
06/07/2018
7.90
 1,172,270 7.79 8.35 7.79 0 0 0
05/07/2018
8.37
 287,550 9.00 9.00 8.37 0 0 0
04/07/2018
9.00
 582,630 9.00 9.20 8.80 0 0 0
03/07/2018
9.12
 637,890 9.81 9.83 9.12 0 0 0
02/07/2018
9.80
 534,030 9.86 9.90 9.65 0 0 0
29/06/2018
9.86
 632,370 9.83 9.91 9.77 0 0 0
28/06/2018
9.83
 613,870 9.86 9.94 9.73 0 0 0
27/06/2018
9.90
 856,270 10.02 10.07 9.90 0 0 0
26/06/2018
10.02
 596,790 10.06 10.07 9.94 0 0 0
25/06/2018
10.06
 3,412,800 10.06 10.12 10.02 0 0 0
22/06/2018
10.06
 639,460 9.94 10.06 9.93 0 0 0
21/06/2018
9.96
 2,486,600 10.23 10.23 9.96 0 0 0
20/06/2018
10.28
 1,965,720 9.96 10.28 9.91 0 0 0
19/06/2018
9.96
 646,810 10.15 10.15 9.61 0 0 0
18/06/2018
10.20
 952,620 10.25 10.28 10.09 0 0 0
15/06/2018
10.25
 1,037,730 10.01 10.25 9.94 0 0 0
14/06/2018
10.02
 777,310 10.06 10.12 10.01 0 0 0
13/06/2018
10.06
 576,580 10.06 10.17 9.98 0 0 0
12/06/2018
10.09
 710,460 10.09 10.10 9.83 0 0 0
11/06/2018
10.09
 598,440 10.20 10.23 10.09 0 0 0
08/06/2018
10.22
 512,690 10.28 10.36 10.10 0 0 0
07/06/2018
10.31
 517,980 10.34 10.34 10.12 0 0 0
06/06/2018
10.38
 2,172,790 9.88 10.44 9.77 0 0 0

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