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)
19/04/2023
12.38
 10,333,100 12.56 12.83 12.20 34,346 15,300 0.3
18/04/2023
12.56
 7,472,200 12.56 12.69 12.24 36,700 14,000 0.3
17/04/2023
12.56
 7,005,200 12.11 12.56 11.93 87,625 84,600 0.0
14/04/2023
12.11
 10,276,800 12.65 12.65 12.11 39,385 27,138 0.2
13/04/2023
12.65
 7,349,700 12.78 12.78 12.38 14,300 92,800 -1.1
12/04/2023
12.78
 19,134,600 12.20 12.83 12.11 44,100 284,910 -3.4
11/04/2023
12.20
 8,753,600 11.93 12.33 11.47 129,100 50,417 1.1
10/04/2023
11.93
 8,924,100 12.06 12.47 11.93 51,400 314,500 -3.5
07/04/2023
12.06
 5,351,500 12.20 12.24 11.88 15,100 6,200 0.1
06/04/2023
12.20
 17,178,400 12.11 12.60 12.02 132,700 292,400 -2.2
05/04/2023
12.11
 7,232,600 11.88 12.15 11.79 90,800 94,200 -0.0
04/04/2023
11.88
 7,810,300 11.97 12.06 11.65 25,900 129,800 -1.4
03/04/2023
11.97
 8,446,200 11.29 11.97 11.38 89,200 329,400 -3.2
31/03/2023
11.29
 4,529,900 11.16 11.38 11.07 125,200 70,100 0.7
30/03/2023
11.16
 3,863,500 11.20 11.38 11.07 37,600 164,800 -1.6
29/03/2023
11.20
 3,569,800 11.25 11.25 10.98 54,348 199,100 -1.8
28/03/2023
11.25
 5,752,600 11.38 11.65 11.16 64,462 207,946 -1.8
27/03/2023
11.38
 5,422,700 11.16 11.43 11.11 391,542 41,300 4.4
24/03/2023
11.16
 7,242,500 10.84 11.20 10.66 150,700 9,100 1.7
23/03/2023
10.84
 2,720,800 10.75 10.84 10.57 117,300 62,600 0.6
22/03/2023
10.75
 4,690,500 10.48 10.80 10.53 415,200 76,100 4.0
21/03/2023
10.48
 8,352,600 10.66 10.66 10.25 195,642 5,080,600 -5.6
20/03/2023
10.66
 4,497,300 11.02 11.02 10.53 113,900 574,864 -5.4
17/03/2023
11.02
 6,707,800 10.75 11.16 10.75 4,119,100 4,449,500 -4.0
16/03/2023
10.75
 1,590,000 11.07 11.07 10.75 109,700 1,414,105 -15.9
15/03/2023
11.07
 10,095,300 10.66 11.20 10.66 85,100 118,010 -0.4
14/03/2023
10.66
 3,894,100 10.66 10.71 10.25 140,000 145,100 -0.1
13/03/2023
10.66
 3,242,400 10.62 10.66 10.16 73,964 45,400 0.3
10/03/2023
10.62
 3,456,900 10.84 10.84 10.48 201,900 57,810 1.7
09/03/2023
10.84
 5,334,300 10.71 10.89 10.53 255,900 23,300 2.8
08/03/2023
10.71
 6,631,700 10.21 10.71 9.94 51,000 48,700 0.0
07/03/2023
10.21
 8,000,900 10.12 10.53 9.94 123,300 180,200 -0.6
06/03/2023
10.12
 3,379,000 9.49 10.12 9.94 1,900 22,610 -0.2
03/03/2023
9.49
 3,313,100 9.49 9.49 9.12 94,600 52,100 0.4
02/03/2023
9.49
 1,811,300 9.40 9.58 9.31 131,900 34,500 1.0
01/03/2023
9.40
 3,232,800 9.12 9.49 8.98 333,010 19,800 3.3
28/02/2023
9.12
 2,772,400 9.22 9.44 9.01 175,400 228,939 -0.5
27/02/2023
9.22
 4,769,200 9.53 9.53 9.12 40,200 78,800 -0.4
24/02/2023
9.53
 2,360,100 9.85 9.94 9.53 112,300 640,999 -5.6
23/02/2023
9.85
 6,055,400 9.94 10.03 9.44 41,812 301,806 -2.8
22/02/2023
9.94
 8,195,500 10.57 10.57 9.89 134,900 503,211 -4.1
21/02/2023
10.57
 8,553,700 10.57 11.07 10.53 282,700 106,900 2.1
20/02/2023
10.57
 8,262,100 9.89 10.57 9.89 510,889 35,211 5.6
17/02/2023
9.89
 6,793,300 9.94 10.30 9.85 215,900 95,700 1.3
16/02/2023
9.94
 3,709,700 9.85 10.21 9.71 230,600 28,500 2.2
15/02/2023
9.85
 4,842,500 9.58 10.21 9.03 544,310 9,390 5.8
14/02/2023
9.58
 13,261,500 10.16 10.21 9.49 296,100 288,300 0.1
13/02/2023
10.16
 13,991,200 10.89 10.89 10.16 169,300 281,236 -1.3
10/02/2023
10.89
 3,825,700 10.89 11.07 10.75 60,600 49,500 0.1
09/02/2023
10.89
 3,768,400 11.16 11.38 10.89 31,600 91,377 -0.7
08/02/2023
11.16
 8,087,000 11.56 11.74 10.89 175,900 115,000 0.8
07/02/2023
11.56
 9,994,600 12.42 12.51 11.56 114,900 139,300 -0.3
06/02/2023
12.42
 4,184,200 12.38 12.56 12.11 154,400 163,500 -0.1
03/02/2023
12.38
 8,786,300 12.42 12.60 12.11 122,510 240,700 -1.6
02/02/2023
12.42
 3,622,700 12.56 12.83 12.20 154,910 122,272 0.4
01/02/2023
12.56
 19,141,800 12.51 13.37 12.51 198,200 164,400 0.5
31/01/2023
12.51
 3,514,900 12.38 12.56 12.33 114,500 94,600 0.3
30/01/2023
12.38
 6,443,600 12.38 12.78 12.15 161,700 84,500 1.1
27/01/2023
12.38
 6,820,200 12.78 12.83 12.38 387,100 138,800 3.4
19/01/2023
12.78
 4,391,600 12.92 13.01 12.56 407,500 30,500 5.3
18/01/2023
12.92
 4,972,200 12.74 12.96 12.60 336,047 50,900 4.1
17/01/2023
12.74
 5,243,900 12.38 12.92 12.33 599,800 18,257 8.2
16/01/2023
12.38
 6,480,200 12.65 12.74 12.15 297,400 232,426 0.9
13/01/2023
12.65
 9,479,100 13.24 13.42 12.60 371,800 226,812 2.0
12/01/2023
13.24
 5,715,900 13.37 13.55 13.10 174,900 255,100 -1.2
11/01/2023
13.37
 13,695,500 12.87 13.64 12.83 188,228 401,400 -3.2
10/01/2023
12.87
 6,908,800 12.87 13.10 12.60 548,200 153,000 5.6
09/01/2023
12.87
 8,745,600 13.33 13.55 12.74 292,700 315,500 -0.3
06/01/2023
13.33
 12,008,500 13.69 13.82 13.01 351,300 364,006 -0.2
05/01/2023
13.69
 9,840,200 13.55 13.87 13.05 386,200 229,800 2.4
04/01/2023
13.55
 13,184,300 13.15 13.69 13.10 697,500 253,410 6.7
03/01/2023
13.15
 14,856,100 12.29 13.15 12.47 1,132,900 400,600 10.7
30/12/2022
12.29
 8,740,100 12.11 12.47 11.61 540,100 3,291,000 -37.4
29/12/2022
12.11
 8,840,400 12.15 12.96 12.11 936,300 2,437,631 -20.1
28/12/2022
12.15
 13,569,800 11.38 12.15 11.65 71,300 4,259,600 -56.3
27/12/2022
11.38
 7,254,800 10.98 11.38 10.62 514,300 312,900 2.5
26/12/2022
10.98
 9,068,900 11.79 11.97 10.98 414,600 419,801 -0.1
23/12/2022
11.79
 9,728,100 11.56 12.29 11.70 163,110 1,341,800 -15.4
22/12/2022
11.56
 6,519,700 10.84 11.56 10.84 885,300 141,200 9.5
21/12/2022
10.84
 12,416,500 11.65 12.02 10.84 412,502 40,000 4.5
20/12/2022
11.65
 20,720,400 12.47 12.47 11.61 608,150 45,500 7.3
19/12/2022
12.47
 7,977,100 13.10 13.46 12.42 215,500 162,100 0.7
16/12/2022
13.10
 11,706,600 12.96 13.55 12.60 1,463,600 4,187,300 -39.5
15/12/2022
12.96
 10,493,500 13.55 13.73 12.74 192,000 57,700 1.9
14/12/2022
13.55
 7,506,200 14.00 14.23 13.46 120,800 132,860 -0.2
13/12/2022
14.00
 16,516,900 14.00 14.00 13.05 333,400 340,682 -0.1
12/12/2022
14.00
 16,615,000 14.91 15.67 14.00 81,500 57,800 0.4
09/12/2022
14.91
 13,071,700 15.00 15.00 14.14 197,400 53,801 2.4
08/12/2022
15.00
 16,214,300 14.27 15.27 13.37 248,000 36,100 3.5
07/12/2022
14.27
 25,505,900 14.00 14.27 13.05 256,200 34,700 3.5
06/12/2022
14.00
 43,724,200 15.04 15.40 14.00 264,302 285,500 -0.3
05/12/2022
15.04
 35,608,800 14.09 15.04 14.00 481,100 6,037,669 -92.5
02/12/2022
14.09
 48,896,500 13.19 14.09 12.74 525,400 4,152,898 -56.6
01/12/2022
13.19
 41,985,400 12.33 13.19 12.69 845,900 204,840 9.4
30/11/2022
12.33
 1,090,100 11.56 12.33 12.33 0 49,514 -0.7
29/11/2022
11.56
 94,097,400 10.84 11.56 10.12 20,080,200 191,900 254.6
28/11/2022
10.84
 41,731,000 11.65 11.65 10.84 212,600 72 2.6
25/11/2022
11.65
 4,598,900 12.51 12.51 11.65 43,300 0 0.6
24/11/2022
12.51
 344,700 13.42 13.42 12.51 17,500 0 0.2
23/11/2022
13.42
 787,100 14.41 14.41 13.42 41,001 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |