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)
02/01/2018
9.69
 1,369,080 9.56 9.69 9.56 0 0 0
29/12/2017
9.56
 1,304,610 9.56 9.62 9.53 0 0 0
28/12/2017
9.56
 1,491,710 9.50 9.62 9.48 0 0 0
27/12/2017
9.50
 1,224,800 9.45 9.50 9.37 0 0 0
26/12/2017
9.45
 1,195,120 9.40 9.45 9.37 0 0 0
25/12/2017
9.40
 1,530,910 9.26 9.46 9.26 0 0 0
22/12/2017
9.28
 923,850 9.24 9.28 9.21 0 0 0
21/12/2017
9.24
 1,054,840 9.16 9.25 9.14 0 0 0
20/12/2017
9.16
 922,840 9.16 9.18 9.12 0 0 0
19/12/2017
9.16
 995,640 9.18 9.22 9.09 0 0 0
18/12/2017
9.18
 1,082,400 9.02 9.21 9.02 0 0 0
15/12/2017
9.02
 880,320 9.00 9.02 8.97 0 0 0
14/12/2017
9.00
 957,080 8.97 9.00 8.93 0 0 0
13/12/2017
8.97
 996,050 8.97 9.01 8.92 0 0 0
12/12/2017
8.97
 1,752,740 8.97 8.98 8.70 0 0 0
11/12/2017
8.97
 1,615,630 9.16 9.17 8.97 0 0 0
08/12/2017
9.17
 1,005,650 9.12 9.18 9.09 0 0 0
07/12/2017
9.13
 1,055,660 9.17 9.21 9.13 0 0 0
06/12/2017
9.18
 944,980 9.17 9.20 9.13 0 0 0
05/12/2017
9.17
 989,330 9.20 9.29 9.10 0 0 0
04/12/2017
9.20
 1,744,840 9.54 9.57 9.14 0 0 0
01/12/2017
9.56
 1,474,510 9.53 9.58 9.44 0 0 0
30/11/2017
9.53
 1,216,880 9.58 9.62 9.53 0 0 0
29/11/2017
9.58
 1,623,830 9.69 9.75 9.54 0 0 0
28/11/2017
9.70
 1,445,450 9.73 9.75 9.62 0 0 0
27/11/2017
9.73
 1,942,820 9.72 9.77 9.69 0 0 0
24/11/2017
9.61
 3,069,650 9.16 9.61 9.16 0 0 0
23/11/2017
9.14
 1,669,530 9.25 9.25 9.10 0 0 0
22/11/2017
9.25
 1,355,410 9.26 9.29 9.20 0 0 0
21/11/2017
9.26
 1,317,590 9.37 9.37 9.26 0 0 0
20/11/2017
9.37
 1,944,510 9.16 9.37 9.12 0 0 0
17/11/2017
9.18
 1,560,330 9.21 9.26 9.12 0 0 0
16/11/2017
9.21
 2,683,790 9.05 9.28 9.05 0 0 0
15/11/2017
9.08
 1,739,780 9.08 9.08 8.97 0 0 0
14/11/2017
8.98
 2,496,910 8.71 8.98 8.71 0 0 0
13/11/2017
8.73
 1,290,900 8.78 8.82 8.73 0 0 0
10/11/2017
8.81
 1,563,470 8.75 8.83 8.70 0 0 0
09/11/2017
8.78
 1,827,160 8.73 8.85 8.67 0 0 0
08/11/2017
8.73
 1,380,290 8.70 8.73 8.65 0 0 0
07/11/2017
8.69
 1,804,960 8.47 8.69 8.46 0 0 0
06/11/2017
8.47
 1,127,700 8.46 8.51 8.46 0 0 0
03/11/2017
8.47
 1,321,700 8.43 8.49 8.41 0 0 0
02/11/2017
8.42
 1,001,050 8.43 8.49 8.41 0 0 0
01/11/2017
8.46
 1,022,710 8.45 8.49 8.42 0 0 0
31/10/2017
8.46
 1,061,330 8.50 8.51 8.46 0 0 0
30/10/2017
8.51
 1,143,110 8.55 8.62 8.49 0 0 0
27/10/2017
8.59
 1,415,330 8.54 8.62 8.51 0 0 0
26/10/2017
8.57
 806,260 8.57 8.58 8.51 0 0 0
25/10/2017
8.61
 916,260 8.61 8.65 8.57 0 0 0
24/10/2017
8.59
 1,110,080 8.46 8.59 8.43 0 0 0
23/10/2017
8.49
 988,510 8.49 8.54 8.47 0 0 0
20/10/2017
8.54
 1,416,840 8.59 8.63 8.49 0 0 0
19/10/2017
8.58
 1,724,000 8.46 8.58 8.42 0 0 0
18/10/2017
8.47
 1,733,590 8.38 8.51 8.35 0 0 0
17/10/2017
8.38
 844,510 8.35 8.38 8.33 0 0 0
16/10/2017
8.35
 1,291,560 8.43 8.43 8.33 0 0 0
13/10/2017
8.43
 1,187,180 8.45 8.53 8.41 0 0 0
12/10/2017
8.43
 812,040 8.47 8.49 8.43 0 0 0
11/10/2017
8.47
 1,464,760 8.49 8.50 8.39 0 0 0
10/10/2017
8.47
 1,852,320 8.30 8.54 8.30 0 0 0
09/10/2017
8.30
 2,183,760 8.22 8.39 8.14 0 0 0
06/10/2017
8.22
 926,100 8.22 8.25 8.18 0 0 0
05/10/2017
8.22
 1,223,800 8.13 8.26 8.09 0 0 0
04/10/2017
8.13
 1,132,340 8.03 8.13 8.02 0 0 0
03/10/2017
8.13
 1,006,190 8.15 8.15 7.96 0 0 0
02/10/2017
8.15
 686,470 8.17 8.18 8.14 0 0 0
29/09/2017
8.17
 1,343,710 8.14 8.18 8.11 0 0 0
28/09/2017
8.14
 1,773,920 8.26 8.31 8.11 0 0 0
27/09/2017
8.26
 1,271,360 8.22 8.30 8.18 0 0 0
26/09/2017
8.22
 1,843,830 8.05 8.27 8.05 0 0 0
25/09/2017
8.05
 1,430,590 8.11 8.17 8.05 0 0 0
22/09/2017
8.15
 1,551,860 8.10 8.25 8.03 0 0 0
21/09/2017
8.15
 2,007,320 7.76 8.15 7.76 0 0 0
20/09/2017
7.76
 1,000,700 7.76 7.78 7.68 0 0 0
19/09/2017
7.76
 1,266,220 7.87 7.90 7.76 0 0 0
18/09/2017
7.90
 1,049,710 7.88 7.92 7.83 0 0 0
15/09/2017
7.87
 1,251,030 7.79 7.87 7.74 0 0 0
14/09/2017
7.84
 1,335,520 7.82 7.90 7.74 0 0 0
13/09/2017
7.82
 1,671,590 7.66 7.82 7.59 0 0 0
12/09/2017
7.63
 1,143,440 7.59 7.66 7.59 0 0 0
11/09/2017
7.59
 1,427,240 7.50 7.63 7.50 0 0 0
08/09/2017
7.50
 1,160,720 7.44 7.54 7.44 0 0 0
07/09/2017
7.46
 997,470 7.44 7.51 7.43 0 0 0
06/09/2017
7.50
 959,300 7.52 7.54 7.44 0 0 0
05/09/2017
7.52
 1,107,500 7.52 7.58 7.48 0 0 0
01/09/2017
7.52
 887,010 7.52 7.58 7.50 0 0 0
31/08/2017
7.52
 1,542,590 7.35 7.54 7.34 0 0 0
30/08/2017
7.35
 615,640 7.34 7.40 7.28 0 0 0
29/08/2017
7.34
 815,510 7.34 7.39 7.28 0 0 0
28/08/2017
7.34
 546,800 7.36 7.42 7.34 0 0 0
25/08/2017
7.39
 637,980 7.36 7.42 7.34 0 0 0
24/08/2017
7.36
 654,450 7.32 7.39 7.30 0 0 0
23/08/2017
7.32
 215,960 7.31 7.34 7.28 0 0 0
22/08/2017
7.30
 428,500 7.32 7.39 7.30 0 0 0
21/08/2017
7.36
 456,450 7.43 7.43 7.36 0 0 0
18/08/2017
7.43
 831,850 7.39 7.43 7.31 0 0 0
17/08/2017
7.42
 598,170 7.36 7.42 7.32 0 0 0
16/08/2017
7.38
 693,980 7.40 7.43 7.34 0 0 0
15/08/2017
7.40
 562,570 7.42 7.44 7.38 0 0 0
14/08/2017
7.42
 1,467,170 7.34 7.52 7.34 0 0 0

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