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)
01/02/2024
25.52
 6,031,800 25.30 25.66 25.25 58,500 95,200 -1.0
31/01/2024
25.30
 12,419,000 25.79 25.88 25.30 2,500 911,500 -25.7
30/01/2024
25.70
 9,841,000 25.48 25.70 25.03 519,800 195,700 9.1
29/01/2024
25.48
 5,421,200 25.93 25.93 25.48 7,100 101,100 -2.7
26/01/2024
25.75
 24,481,000 25.07 25.93 25.07 869,800 70,600 22.7
25/01/2024
25.03
 3,550,000 25.12 25.21 24.89 57,800 38,300 0.5
24/01/2024
24.94
 5,899,900 25.07 25.39 24.94 52,300 2,800 1.4
23/01/2024
25.12
 5,575,600 25.52 25.57 25.07 10,300 152,900 -4.0
22/01/2024
25.30
 10,289,000 24.94 25.39 24.62 99,100 103,300 -0.1
19/01/2024
24.94
 6,071,800 25.48 25.57 24.94 431,100 82,100 9.7
18/01/2024
25.25
 10,805,000 25.30 25.66 24.98 213,000 127,800 2.4
17/01/2024
24.94
 8,139,100 24.98 25.43 24.89 24,000 40,100 -0.5
16/01/2024
24.98
 5,557,800 24.03 24.98 24.03 400 0 0.0
15/01/2024
24.39
 6,790,500 24.98 25.12 24.39 2,000 1,000 0.0
12/01/2024
24.94
 12,888,300 24.71 25.03 24.44 40,700 420,600 -10.4
11/01/2024
25.12
 7,882,200 25.12 25.39 24.84 4,800 371,500 -10.2
10/01/2024
25.30
 14,453,300 25.75 25.75 24.94 46,900 598,600 -15.5
09/01/2024
25.84
 16,638,700 25.57 26.15 25.43 180,200 696,900 -14.8
08/01/2024
25.43
 15,837,700 25.21 25.84 25.07 493,100 1,046,700 -15.5
05/01/2024
24.94
 8,876,000 24.80 25.25 24.80 21,400 5,800 0.4
04/01/2024
24.84
 12,837,100 24.89 25.48 24.71 85,900 24,400 1.7
03/01/2024
24.84
 7,332,300 24.21 24.94 24.21 71,700 57,100 0.4
02/01/2024
24.39
 9,956,000 25.25 25.34 24.39 17,900 20,000 -0.1
29/12/2023
25.16
 7,845,800 25.03 25.25 24.98 792,900 54,900 20.6
28/12/2023
25.03
 9,369,100 24.98 25.30 24.80 322,100 0 8.9
27/12/2023
24.98
 8,417,000 25.12 25.34 24.98 50,900 45,100 0.2
26/12/2023
25.12
 7,019,300 24.89 25.21 24.84 41,100 52,000 -0.3
25/12/2023
24.89
 12,970,000 24.21 25.12 23.94 26,100 108,300 -2.3
22/12/2023
24.21
 8,469,600 23.85 24.62 23.94 110,400 55,600 1.5
21/12/2023
23.85
 5,154,800 23.85 23.94 23.53 110,200 168,700 -1.5
20/12/2023
23.85
 5,967,300 23.94 24.12 23.76 102,400 321,600 -5.8
19/12/2023
23.94
 11,794,800 23.76 23.94 22.99 125,100 174,700 -1.3
18/12/2023
23.76
 7,631,700 23.76 23.94 23.49 35,100 881,400 -22.1
15/12/2023
23.76
 16,751,800 23.58 24.21 23.31 2,366,500 2,943,300 -15.1
14/12/2023
23.58
 12,173,900 23.81 24.21 23.49 134,600 354,900 -5.8
13/12/2023
23.81
 15,796,800 24.44 24.71 23.67 258,400 101,200 4.1
12/12/2023
24.44
 12,863,700 25.12 25.39 24.44 30,500 92,000 -1.7
11/12/2023
25.12
 9,474,500 25.93 25.93 25.03 56,600 360,300 -8.5
08/12/2023
25.93
 13,068,100 25.88 26.06 25.25 303,800 5,500 8.5
07/12/2023
25.88
 22,025,400 26.02 26.70 24.62 281,600 759,500 -13.5
06/12/2023
26.02
 16,509,000 25.25 26.02 25.03 503,900 111,500 11.1
05/12/2023
25.25
 10,173,600 25.61 25.88 25.25 172,100 219,300 -1.3
04/12/2023
25.61
 16,514,000 24.39 25.84 24.71 652,800 871,200 -6.1
01/12/2023
24.39
 9,558,700 24.57 24.75 23.99 33,400 645,100 -16.4
30/11/2023
24.57
 10,073,800 24.66 25.12 24.39 15,400 69,700 -1.5
29/11/2023
24.66
 8,671,600 24.39 24.84 24.35 95,100 794,300 -18.9
28/11/2023
24.39
 12,233,300 24.03 24.48 23.17 296,600 319,300 -0.5
27/11/2023
24.03
 8,126,600 24.80 24.98 24.03 9,100 314,800 -8.3
24/11/2023
24.80
 20,178,600 24.03 24.80 23.40 1,159,100 265,800 23.6
23/11/2023
24.03
 24,849,800 25.84 25.93 24.03 267,200 1,262,500 -28.1
22/11/2023
25.84
 13,279,400 25.61 26.02 25.30 69,000 309,300 -6.8
21/11/2023
25.61
 13,386,900 25.75 26.15 25.16 505,900 609,100 -2.9
20/11/2023
25.75
 16,185,000 25.43 25.84 24.84 63,800 219,800 -4.4
17/11/2023
25.43
 32,874,200 24.75 26.11 24.94 273,000 487,300 -5.9
16/11/2023
24.75
 16,927,200 23.90 24.75 23.49 0 0 0
15/11/2023
23.90
 18,214,600 23.85 24.66 23.67 1,439,100 535,700 24.5
14/11/2023
23.85
 16,840,800 23.85 24.66 23.40 1,046,200 57,000 26.5
13/11/2023
23.85
 16,652,200 23.17 24.08 23.08 1,074,000 138,000 24.5
10/11/2023
23.17
 25,114,800 22.99 24.12 23.04 383,000 316,000 1.8
09/11/2023
22.99
 31,321,500 21.50 22.99 21.86 313,500 590,100 -7.2
08/11/2023
21.50
 13,860,100 20.10 21.50 19.97 78,500 26,100 1.2
07/11/2023
20.10
 5,482,500 20.60 20.69 20.06 272,200 15,600 5.8
06/11/2023
20.60
 5,975,700 20.37 20.73 20.24 1,236,500 188,000 23.8
03/11/2023
20.37
 10,920,300 20.28 20.55 19.70 89,300 265,500 -3.9
02/11/2023
20.28
 11,455,300 18.97 20.28 18.97 764,000 61,600 15.7
01/11/2023
18.97
 17,983,100 18.93 18.97 17.62 3,122,000 25,600 62.5
31/10/2023
18.93
 15,281,400 20.33 20.46 18.93 720,500 30,100 14.6
30/10/2023
20.33
 6,960,300 21.19 21.19 20.19 147,300 17,400 2.9
27/10/2023
21.19
 14,095,400 20.42 21.37 19.42 74,000 561,100 -11.0
26/10/2023
20.42
 18,639,100 21.95 21.95 20.42 56,700 132,200 -1.7
25/10/2023
21.95
 13,045,600 21.50 22.72 21.68 67,500 84,300 -0.4
24/10/2023
21.50
 6,043,100 21.05 21.50 20.64 5,100 123,400 -2.8
23/10/2023
21.05
 6,756,100 21.19 21.46 20.60 63,400 266,400 -4.7
20/10/2023
21.19
 8,426,900 20.33 21.50 20.15 54,300 29,900 0.6
19/10/2023
20.33
 12,590,000 20.78 21.32 19.60 1,669,800 82,000 36.4
18/10/2023
20.78
 16,584,100 21.64 21.86 20.19 642,900 215,700 9.5
17/10/2023
21.64
 12,442,000 22.59 23.04 21.64 514,300 26,200 11.9
16/10/2023
22.59
 9,312,800 23.53 23.58 22.59 32,700 215,100 -4.7
13/10/2023
23.53
 15,809,000 22.00 23.53 21.41 917,600 96,800 20.6
12/10/2023
22.00
 14,107,300 21.19 22.41 21.32 239,700 37,500 4.9
11/10/2023
21.19
 5,362,000 20.96 21.19 20.55 83,900 201,000 -2.8
10/10/2023
20.96
 6,223,800 21.32 21.64 20.96 8,400 43,800 -0.8
09/10/2023
21.32
 6,092,000 20.87 21.41 20.64 9,400 290,200 -6.5
06/10/2023
20.87
 9,384,700 20.42 21.14 19.74 222,200 11,300 4.7
05/10/2023
20.42
 6,541,200 21.14 21.50 20.28 5,800 25,800 -0.5
04/10/2023
21.14
 10,517,100 20.42 21.55 19.42 351,000 118,100 5.3
03/10/2023
20.42
 14,332,100 21.95 21.95 20.42 552,700 419,700 2.8
02/10/2023
21.95
 4,719,200 21.64 22.00 21.50 1,006,200 280,000 17.6
29/09/2023
21.64
 12,020,200 21.37 22.09 21.37 1,285,200 914,700 8.9
28/09/2023
21.37
 7,680,600 21.19 21.37 20.60 1,032,000 94,000 22.0
27/09/2023
21.19
 11,187,000 19.83 21.19 19.47 953,800 139,900 18.3
26/09/2023
19.83
 14,755,300 20.60 21.41 19.83 822,600 194,500 14.3
25/09/2023
20.60
 18,089,200 22.13 22.27 20.60 75,100 60,300 0.3
22/09/2023
22.13
 17,491,300 23.72 23.72 22.09 32,400 177,500 -3.7
21/09/2023
23.72
 7,557,300 24.39 24.39 23.58 23,100 161,800 -3.6
20/09/2023
24.39
 13,169,900 23.31 24.39 22.95 84,500 11,500 1.9
19/09/2023
23.31
 13,150,700 23.22 23.40 22.22 154,000 147,200 0.1
18/09/2023
23.22
 7,996,400 23.63 23.63 23.04 0 0 0
15/09/2023
23.63
 19,677,300 22.95 23.76 22.41 8,263,500 3,459,100 123.2
14/09/2023
22.95
 18,287,200 23.72 23.72 22.68 3,900 700 0.1

Chính sách bảo mật | Điều khoản sử dụng |