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)
01/02/2012
3.28
 5,020 3.28 3.32 3.26 0 0 0
31/01/2012
3.28
 25,010 3.38 3.45 3.28 0 0 0
30/01/2012
3.38
 5,880 3.34 3.38 3.34 4,700 0 0.1
20/01/2012
3.34
 2,030 3.30 3.34 3.24 0 0 0
19/01/2012
3.30
 6,200 3.28 3.32 3.24 0 0 0
18/01/2012
3.28
 2,250 3.28 3.28 3.22 0 0 0
17/01/2012
3.28
 3,110 3.28 3.28 3.26 0 0 0
16/01/2012
3.28
 5,000 3.32 3.32 3.24 0 0 0
13/01/2012
3.32
 3,000 3.32 3.34 3.32 0 0 0
12/01/2012
3.32
 4,510 3.32 3.32 3.18 0 0 0
11/01/2012
3.32
 5,000 3.32 3.38 3.32 0 0 0
10/01/2012
3.32
 10,820 3.32 3.36 3.30 0 0 0
09/01/2012
3.32
 14,000 3.49 3.55 3.32 0 0 0
06/01/2012
3.49
 14,100 3.51 3.55 3.34 0 0 0
05/01/2012
3.51
 7,300 3.69 3.69 3.51 0 0 0
04/01/2012
3.69
 2,200 3.86 3.86 3.69 0 0 0
03/01/2012
3.86
 2,080 3.86 4.02 3.84 0 0 0
30/12/2011
3.86
 13,100 3.75 3.90 3.75 1,000 0 0.0
29/12/2011
3.75
 8,810 3.65 3.75 3.65 2,000 0 0.0
28/12/2011
3.65
 8,010 3.59 3.65 3.59 2,000 0 0.0
27/12/2011
3.59
 11,000 3.55 3.59 3.47 2,510 0 0.0
26/12/2011
3.55
 7,520 3.38 3.55 3.32 1,500 0 0.0
23/12/2011
3.38
 14,020 3.36 3.38 3.20 3,000 0 0.0
22/12/2011
3.36
 14,420 3.36 3.36 3.20 3,000 0 0.0
21/12/2011
3.36
 7,460 3.22 3.36 3.20 1,500 0 0.0
20/12/2011
3.22
 10,000 3.18 3.22 3.06 2,000 0 0.0
19/12/2011
3.18
 5,620 3.16 3.18 3.04 1,620 0 0.0
16/12/2011
3.16
 2,600 3.14 3.16 3.02 0 0 0
15/12/2011
3.14
 20,110 3.12 3.16 2.97 0 0 0
14/12/2011
3.12
 53,620 3.28 3.28 3.12 0 0 0
13/12/2011
3.28
 46,660 3.36 3.36 3.22 0 0 0
12/12/2011
3.36
 24,210 3.36 3.45 3.36 0 10 -0.0
09/12/2011
3.36
 17,500 3.53 3.53 3.36 0 0 0
08/12/2011
3.53
 26,120 3.49 3.57 3.32 0 0 0
07/12/2011
3.49
 10,040 3.65 3.65 3.49 1,000 0 0.0
06/12/2011
3.65
 33,000 3.59 3.69 3.43 0 0 0
05/12/2011
3.59
 13,450 3.77 3.88 3.59 0 0 0
02/12/2011
3.77
 13,010 3.75 3.77 3.57 0 0 0
01/12/2011
3.75
 25,410 3.67 3.79 3.51 0 0 0
30/11/2011
3.67
 10,110 3.86 3.86 3.67 0 0 0
29/11/2011
3.86
 25,210 3.94 3.94 3.75 0 0 0
28/11/2011
3.94
 18,210 3.86 4.00 3.67 0 0 0
25/11/2011
3.86
 31,100 3.86 3.88 3.67 0 0 0
24/11/2011
3.86
 53,740 3.96 3.96 3.77 0 29,890 -0.6
23/11/2011
3.96
 23,620 3.98 3.98 3.79 0 0 0
22/11/2011
3.98
 19,490 4.04 4.04 3.86 0 0 0
21/11/2011
4.04
 8,550 4.08 4.08 3.90 0 0 0
18/11/2011
4.08
 63,750 4.12 4.12 3.92 0 47,110 -0.9
17/11/2011
4.12
 29,810 4.14 4.14 3.94 0 10,900 -0.2
16/11/2011
4.14
 25,600 4.16 4.16 3.96 0 6,000 -0.1
15/11/2011
4.16
 20,400 4.18 4.20 3.98 0 5,500 -0.1
14/11/2011
4.18
 23,100 4.25 4.25 4.04 0 6,000 -0.1
11/11/2011
4.25
 15,690 4.29 4.29 4.08 0 3,000 -0.1
10/11/2011
4.29
 20,690 4.43 4.43 4.23 0 0 0
09/11/2011
4.43
 16,690 4.47 4.47 4.27 0 0 0
08/11/2011
4.47
 19,380 4.51 4.51 4.29 0 0 0
07/11/2011
4.51
 88,780 4.51 4.51 4.29 4,050 0 0.1
04/11/2011
4.51
 21,830 4.35 4.51 4.14 600 0 0.0
03/11/2011
4.35
 79,110 4.57 4.72 4.35 0 0 0
02/11/2011
4.57
 75,190 4.59 4.59 4.37 0 0 0
01/11/2011
4.59
 13,810 4.64 4.64 4.41 0 0 0
31/10/2011
4.64
 72,700 4.66 4.86 4.43 0 0 0
28/10/2011
4.66
 74,750 4.66 4.66 4.43 1,000 0 0.0
27/10/2011
4.66
 16,190 4.68 4.68 4.45 0 0 0
26/10/2011
4.68
 72,250 4.70 4.70 4.47 0 0 0
25/10/2011
4.70
 76,810 4.72 4.72 4.49 0 0 0
24/10/2011
4.72
 37,450 4.72 4.72 4.49 0 0 0
21/10/2011
4.72
 40,830 4.74 4.74 4.51 0 0 0
20/10/2011
4.74
 31,810 4.76 4.76 4.53 0 0 0
19/10/2011
4.76
 15,310 4.80 4.80 4.57 1,000 0 0.0
18/10/2011
4.80
 11,940 4.80 4.80 4.57 0 0 0
17/10/2011
4.80
 11,800 4.82 4.84 4.59 0 0 0
14/10/2011
4.82
 9,490 4.92 4.98 4.68 1,000 0 0.0
13/10/2011
4.92
 19,800 4.98 4.98 4.74 0 0 0
12/10/2011
4.98
 12,000 5.03 5.03 4.78 1,000 0 0.0
11/10/2011
5.03
 12,560 5.13 5.13 4.92 0 0 0
10/10/2011
5.13
 7,580 5.07 5.13 4.82 0 0 0
07/10/2011
5.07
 19,670 5.13 5.13 4.88 500 0 0.0
06/10/2011
5.13
 6,300 5.11 5.13 5.03 0 0 0
05/10/2011
5.11
 12,340 5.11 5.11 4.88 0 0 0
04/10/2011
5.11
 4,960 5.13 5.13 4.88 0 0 0
03/10/2011
5.13
 7,400 5.13 5.13 4.88 0 0 0
30/09/2011
5.13
 11,010 5.07 5.13 4.84 0 0 0
29/09/2011
5.07
 18,570 5.13 5.13 4.88 0 0 0
28/09/2011
5.13
 9,810 5.15 5.15 4.90 0 0 0
27/09/2011
5.15
 10,000 5.03 5.15 5.07 0 0 0
26/09/2011
5.03
 17,500 5.13 5.17 4.90 0 0 0
23/09/2011
5.13
 11,080 5.15 5.15 5.03 0 500 -0.0
22/09/2011
5.15
 2,700 5.13 5.15 5.13 0 0 0
21/09/2011
5.13
 2,370 5.05 5.29 5.05 500 0 0.0
20/09/2011
5.05
 5,010 5.15 5.15 4.92 0 0 0
19/09/2011
5.15
 5,910 5.15 5.15 4.90 500 0 0.0
16/09/2011
5.15
 4,020 5.13 5.37 5.13 0 0 0
15/09/2011
5.13
 1,500 5.15 5.15 5.13 0 0 0
14/09/2011
5.15
 3,520 5.15 5.17 5.13 0 0 0
13/09/2011
5.15
 1,550 5.13 5.15 5.13 0 0 0
12/09/2011
5.13
 6,500 5.19 5.21 5.13 0 0 0
09/09/2011
5.19
 2,300 5.19 5.19 5.17 0 0 0
08/09/2011
5.19
 2,910 5.17 5.19 5.17 0 0 0
07/09/2011
5.17
 7,370 5.09 5.17 5.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |