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)
01/07/2016
3.53
 424,760 3.50 3.55 3.48 0 0 0
30/06/2016
3.50
 543,640 3.55 3.55 3.50 20 0 0.0
29/06/2016
3.55
 425,630 3.48 3.55 3.45 0 0 0
28/06/2016
3.48
 288,660 3.50 3.50 3.48 0 30,000 -0.4
27/06/2016
3.50
 175,900 3.60 3.60 3.48 0 0 0
24/06/2016
3.60
 910,250 3.66 3.66 3.45 0 0 0
23/06/2016
3.66
 323,640 3.68 3.68 3.66 0 76,900 -1.1
22/06/2016
3.68
 500,440 3.71 3.71 3.63 0 160,000 -2.3
21/06/2016
3.71
 397,120 3.76 3.76 3.66 0 0 0
20/06/2016
3.76
 506,180 3.76 3.78 3.68 0 21,050 -0.3
17/06/2016
3.76
 804,070 3.71 3.76 3.66 0 243,680 -3.6
16/06/2016
3.71
 822,420 3.66 3.73 3.63 0 0 0
15/06/2016
3.66
 370,360 3.68 3.68 3.66 0 0 0
14/06/2016
3.68
 439,330 3.66 3.68 3.63 0 0 0
13/06/2016
3.66
 438,910 3.73 3.73 3.66 0 54,290 -0.8
10/06/2016
3.73
 587,050 3.73 3.78 3.71 61,200 0 0.9
09/06/2016
3.73
 265,360 3.73 3.73 3.68 2,330 0 0.0
08/06/2016
3.73
 759,430 3.68 3.78 3.68 68,200 0 1.0
07/06/2016
3.68
 412,970 3.68 3.68 3.63 0 0 0
06/06/2016
3.68
 359,210 3.71 3.73 3.66 0 0 0
03/06/2016
3.71
 445,760 3.73 3.76 3.68 0 0 0
02/06/2016
3.73
 495,860 3.76 3.78 3.68 0 0 0
01/06/2016
3.76
 542,580 3.78 3.78 3.71 10 0 0.0
31/05/2016
3.78
 450,230 3.83 3.83 3.76 0 0 0
30/05/2016
3.83
 540,240 3.86 3.91 3.83 0 0 0
27/05/2016
3.86
 507,370 3.83 3.91 3.81 0 0 0
26/05/2016
3.83
 939,890 3.81 3.96 3.83 0 0 0
25/05/2016
3.81
 684,030 3.76 3.83 3.73 0 0 0
24/05/2016
3.76
 429,820 3.76 3.76 3.73 5,900 54,270 -0.7
23/05/2016
3.76
 427,840 3.76 3.81 3.73 13,240 0 0.2
20/05/2016
3.76
 515,880 3.81 3.88 3.76 0 54,180 -0.8
19/05/2016
3.81
 458,710 3.83 3.83 3.78 0 54,190 -0.8
18/05/2016
3.83
 609,240 3.81 3.91 3.81 0 0 0
17/05/2016
3.81
 726,940 3.73 3.81 3.73 1,000 0 0.0
16/05/2016
3.73
 554,000 3.71 3.73 3.68 0 0 0
13/05/2016
3.71
 627,270 3.68 3.71 3.63 0 25,550 -0.4
12/05/2016
3.68
 515,240 3.71 3.71 3.66 0 0 0
11/05/2016
3.71
 757,700 3.71 3.76 3.68 2,000 0 0.0
10/05/2016
3.71
 558,210 3.71 3.71 3.63 0 0 0
09/05/2016
3.71
 1,006,400 3.71 3.73 3.63 5,000 0 0.1
06/05/2016
3.71
 1,049,220 3.58 3.73 3.60 0 0 0
05/05/2016
3.58
 501,880 3.66 3.68 3.58 23,070 215,180 -2.7
04/05/2016
3.66
 456,520 3.66 3.66 3.58 0 203,670 -2.9
29/04/2016
3.66
 675,680 3.55 3.66 3.55 176,220 287,800 -1.6
28/04/2016
3.55
 655,480 3.55 3.60 3.53 30,300 0 0.4
27/04/2016
3.55
 814,230 3.71 3.71 3.55 34,900 185,490 -2.2
26/04/2016
3.71
 814,430 3.73 3.78 3.68 5,000 306,500 -4.4
25/04/2016
3.73
 788,920 3.83 3.88 3.73 6,000 315,750 -4.6
22/04/2016
3.83
 1,134,740 3.88 3.88 3.76 7,400 373,610 -5.5
21/04/2016
3.88
 845,890 3.86 3.91 3.83 9,000 0 0.1
20/04/2016
3.86
 647,590 3.93 3.93 3.86 42,200 0 0.6
19/04/2016
3.93
 841,310 4.01 4.01 3.91 70,500 0 1.1
15/04/2016
4.01
 870,700 4.04 4.04 3.99 0 3,000 -0.0
14/04/2016
4.04
 950,820 4.01 4.06 3.96 67,010 7,010 0.9
13/04/2016
4.01
 1,174,940 3.93 4.04 3.93 0 8,530 -0.1
12/04/2016
3.93
 897,240 3.96 3.96 3.91 3,000 0 0.0
11/04/2016
3.96
 1,540,500 3.86 3.96 3.88 7,000 0 0.1
08/04/2016
3.86
 841,640 3.83 3.86 3.78 10 0 0.0
07/04/2016
3.83
 978,100 3.81 3.83 3.76 0 0 0
06/04/2016
3.81
 580,900 3.81 3.83 3.78 0 0 0
05/04/2016
3.81
 684,740 3.78 3.88 3.78 0 10,000 -0.2
04/04/2016
3.78
 885,540 3.78 3.81 3.73 133,440 0 2.0
01/04/2016
3.78
 571,970 3.78 3.81 3.73 0 0 0
31/03/2016
3.78
 1,040,720 3.78 3.83 3.73 185,400 22,620 2.4
30/03/2016
3.78
 597,950 3.83 3.83 3.73 0 9,420 -0.1
29/03/2016
3.83
 970,830 3.81 3.91 3.76 25,000 0 0.4
28/03/2016
3.81
 1,516,960 3.63 3.83 3.60 25,000 0 0.4
25/03/2016
3.63
 638,040 3.63 3.66 3.58 0 0 0
24/03/2016
3.63
 813,820 3.63 3.68 3.58 2,500 3,000 -0.0
23/03/2016
3.63
 697,430 3.63 3.66 3.55 49,000 2,000 0.7
22/03/2016
3.63
 853,920 3.66 3.66 3.60 0 0 0
21/03/2016
3.66
 745,350 3.50 3.68 3.53 52,000 0 0.7
18/03/2016
3.50
 1,251,720 3.63 3.66 3.50 174,700 600,900 -5.9
17/03/2016
3.63
 758,610 3.60 3.66 3.53 0 0 0
16/03/2016
3.60
 633,030 3.58 3.66 3.58 0 0 0
15/03/2016
3.58
 660,650 3.60 3.60 3.53 0 0 0
14/03/2016
3.60
 545,120 3.60 3.63 3.55 0 0 0
11/03/2016
3.60
 663,230 3.63 3.66 3.55 3,500 0 0.0
10/03/2016
3.63
 776,240 3.60 3.68 3.58 0 0 0
09/03/2016
3.60
 800,190 3.71 3.71 3.60 0 0 0
08/03/2016
3.71
 774,460 3.68 3.76 3.63 49,500 0 0.7
07/03/2016
3.68
 914,830 3.53 3.71 3.53 0 0 0
04/03/2016
3.53
 541,310 3.53 3.55 3.50 0 0 0
03/03/2016
3.53
 655,390 3.55 3.55 3.50 0 0 0
02/03/2016
3.55
 864,120 3.45 3.55 3.48 0 0 0
01/03/2016
3.45
 917,610 3.33 3.48 3.30 4,000 0 0.1
29/02/2016
3.33
 562,530 3.33 3.35 3.30 0 0 0
26/02/2016
3.33
 741,430 3.30 3.33 3.27 0 0 0
25/02/2016
3.30
 479,300 3.33 3.33 3.27 0 0 0
24/02/2016
3.33
 630,310 3.30 3.33 3.27 0 0 0
23/02/2016
3.30
 309,630 3.30 3.33 3.27 0 0 0
22/02/2016
3.30
 422,930 3.30 3.33 3.27 0 0 0
19/02/2016
3.30
 397,810 3.33 3.33 3.27 0 24,740 -0.3
18/02/2016
3.33
 453,770 3.30 3.33 3.27 0 0 0
17/02/2016
3.30
 305,320 3.27 3.30 3.25 0 0 0
16/02/2016
3.27
 268,250 3.27 3.27 3.25 0 37,000 -0.5
15/02/2016
3.27
 223,820 3.30 3.30 3.25 0 71,590 -0.9
05/02/2016
3.30
 464,200 3.30 3.35 3.27 0 0 0
04/02/2016
3.30
 396,620 3.27 3.33 3.25 32,600 0 0.4
03/02/2016
3.27
 401,710 3.27 3.27 3.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |