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)
13/09/2023
23.72
 14,940,400 23.76 24.21 23.35 38,500 37,800 0.0
12/09/2023
23.76
 18,514,400 22.32 23.85 21.82 1,946,000 100,800 46.7
11/09/2023
22.32
 15,434,400 23.13 23.35 22.32 1,316,600 237,100 27.5
08/09/2023
23.13
 7,773,500 23.13 23.44 22.86 163,500 1,900 4.1
07/09/2023
23.13
 9,170,200 23.08 23.53 22.90 52,900 90,800 -1.0
06/09/2023
23.08
 13,018,900 22.50 23.13 22.13 170,200 155,800 0.3
05/09/2023
22.50
 10,674,600 22.41 22.90 22.09 45,000 515,600 -11.7
31/08/2023
22.41
 13,132,300 21.86 22.99 21.86 868,800 500,000 9.2
30/08/2023
21.86
 12,403,100 21.68 21.95 21.01 669,900 331,400 8.1
29/08/2023
21.68
 32,739,800 20.33 21.73 20.42 1,502,300 419,100 25.8
28/08/2023
20.33
 10,947,900 19.97 20.37 19.70 615,500 29,600 13.1
25/08/2023
19.97
 11,526,300 19.97 20.33 19.70 579,800 246,000 7.3
24/08/2023
19.97
 17,955,900 18.97 20.06 18.93 637,000 40,500 12.8
23/08/2023
18.97
 10,978,400 18.70 19.15 18.70 1,270,900 113,900 24.3
22/08/2023
18.70
 18,406,200 18.52 18.75 17.26 563,300 185,600 7.7
21/08/2023
18.52
 16,151,100 19.24 19.24 18.11 616,700 40,500 11.9
18/08/2023
19.24
 20,648,100 20.64 20.64 19.24 45,700 200,900 -3.5
17/08/2023
20.64
 16,332,300 20.60 21.55 20.64 184,100 596,000 -9.6
16/08/2023
20.60
 12,684,800 20.24 20.64 19.83 200,600 1,900 4.4
15/08/2023
20.24
 8,958,400 20.60 20.64 20.19 49,900 109,300 -1.3
14/08/2023
20.60
 18,728,300 19.83 20.69 20.06 320,600 22,500 6.8
11/08/2023
19.83
 9,872,700 19.42 19.83 19.06 30,300 87,600 -1.3
10/08/2023
19.42
 13,526,300 19.42 19.88 19.20 301,600 108,700 4.2
09/08/2023
19.42
 15,579,000 19.88 19.88 19.33 467,600 315,100 3.3
08/08/2023
19.88
 11,027,900 20.33 20.42 19.88 100,100 160,000 -1.3
07/08/2023
20.33
 12,595,300 20.28 20.55 19.88 145,200 437,600 -6.5
04/08/2023
20.28
 28,856,600 19.33 20.46 19.42 542,800 107,300 9.7
03/08/2023
19.33
 10,093,800 19.33 19.70 18.93 138,400 355,800 -4.6
02/08/2023
19.33
 8,640,400 18.84 19.42 18.61 1,097,000 95,600 21.2
01/08/2023
18.84
 15,391,400 19.60 19.60 18.84 248,600 23,100 4.8
31/07/2023
19.60
 11,291,300 19.74 19.74 19.20 122,000 106,800 0.3
28/07/2023
19.74
 14,558,900 19.88 20.10 19.56 195,800 136,700 1.3
27/07/2023
19.88
 17,275,400 19.47 19.97 19.24 277,600 134,200 3.1
26/07/2023
19.47
 16,998,900 19.29 19.56 18.79 212,300 200,900 0.3
25/07/2023
19.29
 16,568,800 19.29 19.65 19.06 457,100 181,700 5.9
24/07/2023
19.29
 15,418,400 18.75 19.42 18.88 159,600 269,600 -2.3
21/07/2023
18.75
 23,569,200 17.57 18.79 17.44 120,900 231,400 -2.2
20/07/2023
17.57
 13,253,900 17.03 17.57 16.80 239,000 48,100 3.7
19/07/2023
17.03
 14,288,600 17.39 17.48 16.98 128,700 1,500 2.4
18/07/2023
17.39
 11,346,500 17.62 17.75 17.21 177,600 15,400 3.1
17/07/2023
17.62
 17,098,200 17.08 17.98 17.17 686,100 97,900 11.5
14/07/2023
17.08
 17,514,100 17.35 17.57 16.76 146,700 400,300 -4.9
13/07/2023
17.35
 10,180,900 17.17 17.53 17.12 92,600 140,000 -0.9
12/07/2023
17.17
 17,563,900 16.62 17.57 16.49 99,200 71,500 0.5
11/07/2023
16.62
 12,895,400 16.71 17.26 16.53 73,200 65,200 0.1
10/07/2023
16.71
 28,168,200 15.63 16.71 15.72 670,300 221,200 8.2
07/07/2023
15.63
 9,042,000 15.27 15.63 14.95 39,200 163,400 -2.1
06/07/2023
15.27
 11,591,500 15.72 15.81 15.18 55,600 67,800 -0.2
05/07/2023
15.72
 18,252,700 15.27 16.04 15.27 69,500 76,700 -0.1
04/07/2023
15.27
 10,683,300 15.09 15.27 14.86 62,100 18,700 0.7
03/07/2023
15.09
 5,933,900 15.18 15.36 15.04 21,700 26,300 -0.1
30/06/2023
15.18
 13,900,000 15.04 15.54 14.86 53,000 159,200 -1.8
29/06/2023
15.04
 8,616,100 15.63 15.63 15.00 186,400 13,400 2.9
28/06/2023
15.63
 17,032,400 15.36 15.81 15.22 61,600 27,500 0.6
27/06/2023
15.36
 9,644,600 15.45 15.77 15.22 48,900 261,600 -3.6
26/06/2023
15.45
 14,745,400 15.54 15.77 15.00 80,200 473,600 -6.6
23/06/2023
15.54
 12,575,100 15.67 15.77 15.22 114,800 319,000 -3.5
22/06/2023
15.67
 12,885,900 15.63 16.13 15.63 154,100 157,900 -0.1
21/06/2023
15.63
 11,616,000 15.54 15.81 15.45 215,400 180,800 0.6
20/06/2023
15.54
 12,898,800 14.59 15.54 14.50 553,100 73,900 7.9
19/06/2023
14.59
 25,416,200 15.22 15.31 14.32 186,200 141,700 0.7
16/06/2023
15.22
 19,205,800 15.63 16.08 15.18 177,700 524,700 -5.8
15/06/2023
15.63
 17,573,700 15.31 15.72 15.22 444,900 11,500 7.4
14/06/2023
15.31
 17,156,700 15.99 16.17 15.27 128,700 117,300 0.2
13/06/2023
15.99
 17,361,800 15.99 16.49 15.77 274,600 358,700 -1.6
12/06/2023
15.99
 20,198,900 15.27 15.99 15.18 56,700 1,006,700 -16.4
09/06/2023
15.27
 20,663,900 14.73 15.36 14.50 253,200 29,800 3.6
08/06/2023
14.73
 22,905,600 14.41 15.18 14.59 202,200 155,900 0.8
07/06/2023
14.41
 22,299,700 13.51 14.41 13.55 350,000 534,500 -3.0
06/06/2023
13.51
 9,081,500 13.28 13.55 13.10 212,800 201,000 0.2
05/06/2023
13.28
 10,757,500 13.51 13.69 13.19 18,900 134,800 -1.7
02/06/2023
13.51
 10,322,500 13.46 13.64 13.24 25,300 199,900 -2.6
01/06/2023
13.46
 12,723,800 13.19 13.60 13.15 5,000 63,300 -0.9
31/05/2023
13.19
 10,919,200 13.10 13.37 12.92 16,000 59,600 -0.6
30/05/2023
13.10
 22,711,800 12.38 13.24 12.38 328,300 76,200 3.6
29/05/2023
12.38
 5,931,000 12.11 12.47 12.11 55,400 22,600 0.4
26/05/2023
12.11
 2,984,800 12.24 12.29 12.06 24,900 31,800 -0.1
25/05/2023
12.24
 7,963,100 12.33 12.33 12.02 212,600 27,500 2.5
24/05/2023
12.33
 7,732,900 12.15 12.38 12.24 450,600 268,200 2.5
23/05/2023
12.15
 13,739,400 12.06 12.42 11.97 12,400 68,000 -0.7
22/05/2023
12.06
 4,675,000 11.93 12.20 11.97 6,400 43,500 -0.5
19/05/2023
11.93
 2,237,200 11.97 12.02 11.84 4,800 49,900 -0.6
18/05/2023
11.97
 7,463,500 12.11 12.11 11.79 37,400 58,000 -0.3
17/05/2023
12.11
 6,083,700 12.29 12.42 12.11 219,100 152,100 0.9
16/05/2023
12.29
 4,245,000 12.47 12.47 12.20 5,300 0 0.1
15/05/2023
12.47
 6,557,000 12.60 12.83 12.47 268,400 16,700 3.5
12/05/2023
12.60
 5,193,600 12.60 12.65 12.42 10,000 10,000 -0.0
11/05/2023
12.60
 11,189,900 12.42 12.83 12.29 56,100 113,700 -0.8
10/05/2023
12.42
 5,410,800 12.15 12.42 12.11 36,700 15,100 0.3
09/05/2023
12.15
 4,642,500 12.29 12.38 12.02 10,100 292,900 -3.8
08/05/2023
12.29
 5,807,700 12.20 12.51 12.15 0 73,700 -1.0
05/05/2023
12.20
 4,611,600 12.33 12.38 12.11 9,000 40,800 -0.4
04/05/2023
12.33
 6,325,800 12.78 12.78 12.33 15,600 121,000 -1.5
28/04/2023
12.78
 16,173,200 12.42 12.92 12.33 499,200 41,300 6.4
27/04/2023
12.42
 9,610,300 11.84 12.42 11.74 524,800 205,600 4.3
26/04/2023
11.84
 3,949,200 11.70 11.84 11.52 55,578 243,500 -2.5
25/04/2023
11.70
 4,405,900 11.93 12.11 11.65 9,303 140,800 -1.7
24/04/2023
11.93
 4,202,100 11.74 11.93 11.38 14,700 108,544 -1.2
21/04/2023
11.74
 14,193,400 12.15 12.15 11.56 351,408 83,781 3.5
20/04/2023
12.15
 7,997,600 12.38 12.42 11.93 49,400 26,600 0.3

Chính sách bảo mật | Điều khoản sử dụng |