CTCP Phát triển Bất động sản Phát Đạt (pdr)

11.05
-0.10
(-0.90%)
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)
19/08/2025
25.70
 32,141,000 25.80 26.70 25.10 0 0 0
18/08/2025
25.65
 54,449,600 24 25.65 23.60 0 0 0
15/08/2025
24
 30,630,400 24.95 24.95 23.70 0 0 0
14/08/2025
24.55
 31,149,100 24.40 25 23.75 0 0 0
13/08/2025
24.20
 41,278,800 24.10 24.35 23.20 0 0 0
12/08/2025
23.90
 43,400,200 22.60 24.25 22.20 0 0 0
11/08/2025
22.70
 37,343,400 22.20 22.75 22.20 0 0 0
08/08/2025
21.30
 46,930,100 20.15 21.30 19.75 0 0 0
07/08/2025
19.95
 17,017,600 19.85 20 19.60 0 0 0
06/08/2025
19.50
 11,106,900 19.10 19.50 19 0 0 0
05/08/2025
19
 30,339,200 19.45 20 18 0 0 0
04/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/8 (Volume + 8%, Ratio=0.08)
04/08/2025
19.20
 11,363,500 18.90 19.25 18.75 0 0 0
01/08/2025
18.70
 16,907,800 19.26 19.31 18.66 0 0 0
31/07/2025
19.17
 26,113,000 19.44 19.44 18.43 0 0 0
30/07/2025
19.21
 19,164,700 19.17 19.54 18.66 0 0 0
29/07/2025
19.12
 42,194,100 21.20 21.20 19.12 0 0 0
28/07/2025
20.56
 44,241,000 19.49 20.56 19.49 0 0 0
25/07/2025
19.21
 20,510,900 18.75 19.26 18.70 0 0 0
24/07/2025
18.70
 14,876,300 18.89 19.07 18.61 0 0 0
23/07/2025
18.70
 16,174,700 19.12 19.17 18.66 0 0 0
22/07/2025
18.89
 19,096,200 18.47 18.94 18.29 0 0 0
21/07/2025
18.52
 21,598,500 19.12 19.31 18.47 0 0 0
18/07/2025
19.03
 27,634,100 19.58 20.28 18.98 0 0 0
17/07/2025
19.35
 29,384,600 18.66 19.81 18.52 0 0 0
16/07/2025
18.56
 27,192,400 17.92 18.70 17.87 0 0 0
15/07/2025
17.96
 15,996,300 18.33 18.56 17.96 0 0 0
14/07/2025
18.19
 24,788,400 17.41 18.29 16.85 0 0 0
11/07/2025
17.36
 13,714,600 17.73 17.78 17.31 0 0 0
10/07/2025
17.69
 18,183,200 17.82 18.19 17.59 0 0 0
09/07/2025
17.59
 20,546,700 17.69 17.87 17.31 0 0 0
08/07/2025
17.45
 14,178,300 17.64 17.73 17.22 0 0 0
07/07/2025
17.55
 19,823,400 17.13 17.73 16.90 0 0 0
04/07/2025
16.99
 21,523,800 16.57 17.36 16.57 0 0 0
03/07/2025
16.53
 15,030,100 16.44 16.81 16.25 0 0 0
02/07/2025
16.44
 5,181,800 16.34 16.48 16.20 0 0 0
01/07/2025
16.30
 9,718,500 16.71 16.85 16.20 0 0 0
30/06/2025
16.71
 11,077,700 16.48 16.81 16.44 0 0 0
27/06/2025
16.34
 9,964,900 16.44 16.85 16.34 0 0 0
26/06/2025
16.34
 4,339,300 16.48 16.48 16.20 0 0 0
25/06/2025
16.39
 8,288,100 16.57 16.81 16.39 0 0 0
24/06/2025
16.57
 10,566,400 16.71 16.94 16.57 0 0 0
23/06/2025
16.57
 7,278,000 16.48 16.62 16.25 0 0 0
20/06/2025
16.67
 11,988,100 16.53 16.85 16.53 0 0 0
19/06/2025
16.53
 7,514,600 16.53 16.67 16.25 0 0 0
18/06/2025
16.57
 11,864,500 16.71 16.90 16.34 0 0 0
17/06/2025
16.62
 19,151,700 16.02 16.67 15.83 0 0 0
16/06/2025
15.93
 5,011,100 15.23 15.93 15.23 0 0 0
13/06/2025
15.51
 16,049,300 15.79 15.93 15.28 0 0 0
12/06/2025
16.11
 5,360,700 16.16 16.39 16.06 0 0 0
11/06/2025
16.06
 7,795,100 16.53 16.53 15.97 0 0 0
10/06/2025
16.44
 6,178,200 16.57 16.67 16.11 0 0 0
09/06/2025
16.39
 9,758,700 16.44 16.85 16.39 0 0 0
06/06/2025
16.48
 14,869,400 16.90 16.90 16.39 0 0 0
05/06/2025
16.90
 9,053,700 17.13 17.18 16.76 0 0 0
04/06/2025
17.08
 12,641,300 17.08 17.45 16.90 0 0 0
03/06/2025
16.99
 12,918,300 17.13 17.13 16.71 0 0 0
02/06/2025
16.90
 25,225,000 15.83 16.90 15.83 0 0 0
30/05/2025
15.83
 13,887,500 16.30 16.30 15.69 0 0 0
29/05/2025
16.25
 14,602,600 16.20 16.57 15.83 0 0 0
28/05/2025
16.02
 8,381,800 16.39 16.44 15.93 0 0 0
27/05/2025
16.30
 24,975,700 15.46 16.34 15.42 0 0 0
26/05/2025
15.28
 8,225,000 14.95 15.32 14.49 0 0 0
23/05/2025
14.91
 8,896,300 15.19 15.28 14.77 0 0 0
22/05/2025
15.19
 7,175,600 15.46 15.56 15.14 0 0 0
21/05/2025
15.51
 8,507,400 15.51 15.56 15.05 0 0 0
20/05/2025
15.42
 4,234,400 15.56 15.56 15.23 0 0 0
19/05/2025
15.46
 6,754,500 15.23 15.65 15.09 0 0 0
16/05/2025
15.28
 8,634,100 15.56 15.83 15.28 0 0 0
15/05/2025
15.56
 7,719,000 15.69 15.93 15.42 0 0 0
14/05/2025
15.56
 9,712,200 15.32 15.56 15 0 0 0
13/05/2025
15.28
 6,933,300 15.56 15.56 15.28 0 0 0
12/05/2025
15.32
 6,230,100 15.46 15.56 15.19 0 0 0
09/05/2025
15.42
 8,935,900 15.51 15.88 15.28 0 0 0
08/05/2025
15.37
 6,138,000 15.46 15.46 15.09 0 0 0
07/05/2025
15.37
 12,210,900 14.95 15.56 14.86 0 0 0
06/05/2025
14.95
 12,053,100 14.63 15.14 14.58 0 0 0
05/05/2025
14.49
 5,108,200 14.35 14.58 14.12 0 0 0
29/04/2025
14.26
 5,953,900 14.40 14.49 14.17 0 0 0
28/04/2025
14.54
 5,299,100 14.44 14.54 14.21 0 0 0
25/04/2025
14.54
 4,434,400 14.72 14.81 14.40 0 0 0
24/04/2025
14.72
 7,477,100 14.49 14.72 14.26 0 0 0
23/04/2025
14.44
 10,472,100 14.58 14.72 13.94 0 0 0
22/04/2025
14.17
 12,618,400 14.81 15 14.17 0 0 0
21/04/2025
15.19
 6,084,000 15.09 15.28 14.86 0 0 0
18/04/2025
15.19
 6,096,900 15.32 15.56 15.05 0 0 0
17/04/2025
15.32
 8,560,900 14.91 15.32 14.77 0 0 0
16/04/2025
15.28
 7,216,200 15.23 15.32 14.91 0 0 0
15/04/2025
15.28
 9,224,300 15.46 15.79 15 0 0 0
14/04/2025
15.88
 8,030,000 15.69 15.88 15.23 0 0 0
11/04/2025
15.74
 20,955,700 14.07 15.74 13.94 0 0 0
10/04/2025
14.91
 4,392,400 14.91 14.91 14.91 0 0 0
09/04/2025
13.94
 7,900,300 13.94 14.26 13.94 0 0 0
08/04/2025
14.95
 2,243,300 14.95 15.46 14.95 0 0 0
04/04/2025
16.06
 14,499,300 15.65 16.06 15.65 0 0 0
03/04/2025
16.81
 7,863,900 17.13 17.55 16.81 0 0 0
02/04/2025
18.06
 3,292,500 18.15 18.19 17.92 0 0 0
01/04/2025
18.01
 2,509,500 17.96 18.15 17.82 0 0 0
31/03/2025
17.92
 5,629,700 17.69 18.19 17.69 0 0 0
28/03/2025
17.87
 4,682,200 18.24 18.24 17.82 0 0 0
27/03/2025
18.15
 4,411,100 18.24 18.29 17.96 0 0 0

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