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)
22/11/2022
14.41
 34,900,200 15.45 15.45 14.41 275,670 95 4.4
21/11/2022
15.45
 172,600 16.58 16.58 15.45 94,900 0 1.6
18/11/2022
16.58
 198,000 17.80 17.80 16.58 23,700 0 0.4
17/11/2022
17.80
 139,700 19.11 19.11 17.80 215,059 0 4.2
16/11/2022
19.11
 99,400 20.51 20.51 19.11 140,005 0 3.0
15/11/2022
20.51
 181,900 22.04 22.04 20.51 239,500 30,000 4.8
14/11/2022
22.04
 5,000 23.67 23.67 22.04 242,400 16,300 5.5
11/11/2022
23.67
 219,800 25.43 25.43 23.67 236,700 0 6.2
10/11/2022
25.43
 175,600 27.33 27.33 25.43 209,805 0 5.9
09/11/2022
27.33
 213,800 29.36 29.36 27.33 263,100 8 8.0
08/11/2022
29.36
 312,900 31.53 31.53 29.36 307,150 0 10.0
07/11/2022
31.53
 280,100 33.88 33.88 31.53 293,000 0 10.2
04/11/2022
33.88
 108,100 36.41 36.41 33.88 74,150 23 2.8
03/11/2022
36.41
 2,293,000 37.76 37.76 35.14 91,600 3,701 3.5
02/11/2022
37.76
 3,001,400 38.31 39.84 36.68 120,400 58,600 2.6
01/11/2022
38.31
 1,989,700 39.48 39.57 38.04 71,700 26,300 1.9
31/10/2022
39.48
 1,682,900 40.29 40.56 38.85 26,500 7,936 0.8
28/10/2022
40.29
 996,200 41.02 41.02 39.48 58,300 27,569 1.4
27/10/2022
41.02
 1,131,500 41.11 41.11 40.20 77,400 13,900 2.9
26/10/2022
41.11
 878,400 42.19 42.19 40.29 13,800 12,500 0.0
25/10/2022
42.19
 1,409,400 42.46 42.46 40.47 56,500 14,300 2.0
24/10/2022
42.46
 1,351,100 44.00 44.00 42.10 104,300 8,500 4.5
21/10/2022
44.00
 1,263,600 44.27 44.27 42.91 600 11,700 -0.5
20/10/2022
44.27
 1,800,700 44.72 44.72 43.73 215,800 150,000 3.2
19/10/2022
44.72
 1,727,400 44.90 44.90 43.73 45,400 13,700 1.6
18/10/2022
44.90
 2,077,600 44.81 45.17 44.18 105,800 10,100 4.8
17/10/2022
44.81
 2,022,000 44.22 44.81 43.18 45,700 20,300 1.3
14/10/2022
44.22
 2,076,100 44.22 44.63 43.37 3,500 10,630 -0.3
13/10/2022
44.22
 1,863,200 43.95 44.36 42.82 53,900 83,600 -1.5
12/10/2022
43.95
 1,444,400 44.09 45.17 42.91 104,200 95,300 0.4
11/10/2022
44.09
 1,629,300 45.26 45.35 42.91 66,000 229,100 -8.0
10/10/2022
45.26
 1,938,700 44.72 45.26 42.69 59,800 119,100 -3.0
07/10/2022
44.72
 2,030,700 45.90 45.90 43.00 359,900 160,104 9.9
06/10/2022
45.90
 1,676,100 46.35 46.35 45.17 38,300 70,000 -1.6
05/10/2022
46.35
 1,807,200 46.17 46.71 45.99 180,600 7,300 8.9
04/10/2022
46.17
 2,083,700 46.08 46.53 45.26 147,500 8,400 7.1
03/10/2022
46.08
 1,874,900 46.17 46.17 44.90 79,301 104,340 -1.3
30/09/2022
46.17
 1,823,600 45.90 46.26 45.44 119,300 14,555 5.4
29/09/2022
45.90
 1,746,100 45.44 46.26 45.53 58,600 23,900 1.8
28/09/2022
45.44
 1,320,100 45.17 45.44 44.09 14,678 127,162 -5.7
27/09/2022
45.17
 1,489,400 45.53 45.53 45.08 32,700 24,000 0.4
26/09/2022
45.53
 1,565,800 45.90 45.90 45.13 80,500 49,572 1.6
23/09/2022
45.90
 1,559,200 46.62 46.71 45.90 16,600 37,500 -1.1
22/09/2022
46.62
 1,455,100 46.62 46.71 45.90 48,600 49,200 -0.0
21/09/2022
46.62
 1,412,600 46.71 46.71 46.08 4,100 15,000 -0.6
20/09/2022
46.71
 1,752,000 46.08 46.89 45.90 79,600 47,100 1.7
19/09/2022
46.08
 2,189,500 48.33 48.33 45.99 105,800 227,200 -6.2
16/09/2022
48.33
 2,247,600 46.35 48.33 45.44 636,689 141,915 26.5
15/09/2022
46.35
 1,829,200 45.99 46.62 45.71 74,500 21,003 -35.1
14/09/2022
45.99
 1,835,400 46.80 46.80 45.62 15,700 705,706 1.1
13/09/2022
46.80
 1,887,200 48.42 49.06 46.80 100,351 283,063 1.1
12/09/2022
48.42
 1,936,800 48.33 48.61 47.79 91,424 5,097 1.4
09/09/2022
48.33
 1,747,900 48.79 49.06 48.06 28,200 2,100 1.4
08/09/2022
48.79
 1,807,700 48.61 49.33 47.70 39,500 9,000 1.6
07/09/2022
48.61
 2,364,200 49.69 49.87 48.42 9,200 7,300 0.1
06/09/2022
49.69
 2,725,000 49.60 50.14 49.06 73,100 2,600 3.9
05/09/2022
49.60
 2,281,800 49.87 50.05 49.24 29,500 41,000 -0.6
31/08/2022
49.87
 2,290,300 49.78 50.41 49.24 86,800 27,600 3.3
30/08/2022
49.78
 3,105,700 48.61 50.14 48.33 268,700 23,700 13.5
29/08/2022
48.61
 2,737,900 50.86 50.86 48.61 10,100 22,300 -0.7
26/08/2022
50.86
 2,896,300 51.23 51.23 50.32 23,700 4,900 1.1
25/08/2022
51.23
 2,431,800 50.95 51.32 49.78 47,400 32,600 0.8
24/08/2022
50.95
 2,858,800 51.14 51.41 50.59 2,900 28,400 -1.4
23/08/2022
51.14
 3,198,300 50.68 51.41 49.96 27,900 7,100 1.2
22/08/2022
50.68
 2,847,400 52.04 52.04 50.32 24,100 82,100 -3.3
19/08/2022
52.04
 2,914,400 52.76 52.76 51.59 55,300 25,600 1.7
18/08/2022
52.76
 3,316,600 52.58 53.03 52.13 5,200 48,100 -2.5
17/08/2022
52.58
 5,209,100 49.24 52.58 48.97 213,900 60,100 9.0
16/08/2022
49.24
 2,840,000 48.97 49.24 48.61 108,500 14,000 5.2
15/08/2022
48.97
 2,590,100 48.61 48.97 48.15 107,500 13,600 5.1
12/08/2022
48.61
 2,175,300 48.42 48.61 47.88 34,200 5,500 1.5
11/08/2022
48.42
 2,683,200 48.52 49.06 47.88 68,500 276,200 -11.1
10/08/2022
48.52
 2,462,700 48.61 48.79 48.15 36,800 1,300 1.9
09/08/2022
48.61
 2,610,000 48.61 48.79 48.15 10,900 0 0.6
08/08/2022
48.61
 2,253,600 48.79 49.06 48.15 8,700 6,500 0.1
05/08/2022
48.79
 1,640,000 48.79 49.06 48.24 32,700 9,500 1.3
04/08/2022
48.79
 1,834,600 48.61 48.79 48.06 100,200 400 5.4
03/08/2022
48.61
 1,606,900 48.61 48.79 47.97 103,000 2,300 5.4
02/08/2022
48.61
 1,667,800 48.42 48.70 47.88 106,300 900 5.7
01/08/2022
48.42
 1,663,900 47.52 48.79 47.07 99,100 4,800 5.1
29/07/2022
47.52
 1,265,400 48.06 48.33 47.52 34,600 16,500 1.0
28/07/2022
48.06
 1,231,300 47.43 48.06 46.98 88,400 5,500 4.4
27/07/2022
47.43
 1,025,300 47.25 47.43 46.71 5,600 0 0.3
26/07/2022
47.25
 1,010,900 47.34 47.70 46.80 18,900 0 1.0
25/07/2022
47.34
 1,416,100 47.16 47.43 46.62 59,400 19,900 2.1
22/07/2022
47.16
 1,540,900 47.79 47.97 47.07 7,100 31,500 0.3
21/07/2022
47.79
 1,460,800 47.97 48.15 47.43 39,400 13,200 1.4
20/07/2022
47.97
 1,889,300 47.97 48.33 47.52 25,700 3,900 1.2
19/07/2022
47.97
 1,171,400 47.97 48.06 47.25 21,900 36,900 -0.8
18/07/2022
47.97
 1,357,700 47.70 48.33 47.25 39,000 100 2.1
15/07/2022
47.70
 1,384,700 47.70 48.06 47.25 29,100 9,300 1.0
14/07/2022
47.70
 1,200,000 47.43 47.70 46.89 41,700 0 2.2
13/07/2022
47.43
 1,014,000 47.52 47.70 46.98 25,000 12,600 0.7
12/07/2022
47.52
 1,002,400 47.25 47.79 46.80 39,400 43,800 -0.2
11/07/2022
47.25
 1,116,900 47.70 47.79 46.80 23,500 4,200 1.0
08/07/2022
47.70
 1,010,900 47.25 47.70 46.62 2,800 84,900 1.0
07/07/2022
47.25
 1,193,900 46.98 47.25 46.26 88,000 8,700 4.1
06/07/2022
46.98
 1,503,800 46.98 47.52 46.08 48,000 11,000 1.9
05/07/2022
46.98
 1,073,100 46.62 47.16 46.53 8,700 16,000 -0.4
04/07/2022
46.62
 1,574,900 47.34 47.79 46.62 3,000 24,800 -1.1

Chính sách bảo mật | Điều khoản sử dụng |