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)
01/07/2022
47.34
 1,566,500 46.80 47.34 46.17 53,200 10,900 2.2
30/06/2022
46.80
 1,434,600 47.34 47.34 46.44 16,200 15,800 0.0
29/06/2022
47.34
 1,736,700 47.88 47.88 46.80 3,900 24,800 -1.1
28/06/2022
47.88
 2,009,200 47.52 48.24 46.80 19,600 13,600 0.3
27/06/2022
47.52
 1,643,000 47.43 47.79 46.89 64,800 5,400 3.1
24/06/2022
47.43
 1,715,700 47.16 47.70 46.71 23,300 3,900 1.0
23/06/2022
47.16
 1,494,300 46.80 47.43 46.26 7,100 31,500 -1.3
22/06/2022
46.80
 2,226,300 45.62 46.98 45.44 130,500 9,400 6.3
21/06/2022
45.62
 1,921,200 45.08 45.62 44.27 145,100 3,900 7.1
20/06/2022
45.08
 1,974,500 45.44 45.99 44.09 78,300 26,400 2.6
17/06/2022
45.44
 2,000,000 45.90 45.90 44.00 124,700 162,300 -1.9
16/06/2022
45.90
 1,867,200 44.09 46.08 43.55 149,200 10,200 7.1
15/06/2022
44.09
 2,141,900 45.08 45.26 43.73 537,200 91,800 21.7
14/06/2022
45.08
 2,030,400 45.17 45.17 43.59 66,300 140,500 -3.7
13/06/2022
45.17
 2,208,600 47.61 47.61 45.17 7,800 42,400 -1.7
10/06/2022
47.61
 1,733,400 48.06 48.15 47.07 30,000 40,200 -0.5
09/06/2022
48.06
 1,819,200 47.61 48.33 47.16 99,200 27,500 3.8
08/06/2022
47.61
 2,275,900 47.79 47.88 46.89 14,400 26,700 -0.6
07/06/2022
47.79
 1,872,000 48.52 48.52 47.07 50,400 48,200 0.1
06/06/2022
48.52
 2,042,100 48.52 49.06 47.61 51,800 13,000 2.1
03/06/2022
48.52
 2,012,400 48.97 49.42 47.88 13,200 12,700 0.0
02/06/2022
48.97
 2,360,600 49.24 49.42 48.06 35,900 54,300 -1.0
01/06/2022
49.24
 2,230,700 49.51 49.69 48.15 54,700 28,300 1.4
31/05/2022
49.51
 2,578,400 49.96 50.32 48.61 77,400 34,400 2.4
30/05/2022
49.96
 3,015,700 49.06 50.14 47.79 166,400 47,300 6.6
27/05/2022
49.06
 2,110,400 48.42 49.51 47.88 67,800 19,700 2.6
26/05/2022
48.42
 2,748,100 47.70 49.24 47.52 58,600 90,500 -1.7
25/05/2022
47.70
 2,395,400 48.06 48.42 46.44 30,100 37,700 -0.4
24/05/2022
48.06
 2,092,200 47.88 48.06 45.90 97,500 110,800 -0.7
23/05/2022
47.88
 2,037,900 48.61 48.61 46.98 20,000 45,100 -1.3
20/05/2022
48.61
 2,333,500 48.79 49.69 47.79 200 20,800 -1.1
19/05/2022
48.79
 2,589,100 50.41 50.41 48.24 17,700 146,600 -7.0
18/05/2022
50.41
 2,556,300 51.50 51.95 49.78 97,900 151,400 -3.0
17/05/2022
51.50
 2,603,500 49.33 51.50 47.88 198,400 41,000 9.0
16/05/2022
49.33
 2,111,100 48.42 50.50 47.88 191,300 122,300 3.8
13/05/2022
48.42
 2,608,800 51.50 52.13 48.42 176,100 349,600 -9.3
12/05/2022
51.50
 1,895,200 54.84 54.84 51.50 39,400 52,800 -0.8
11/05/2022
54.84
 1,902,600 55.92 56.01 54.30 2,800 84,900 -5.0
10/05/2022
55.92
 2,772,400 53.57 55.92 51.77 59,700 18,200 2.6
09/05/2022
53.57
 2,278,200 55.11 55.20 53.12 12,000 50,800 -2.3
06/05/2022
55.11
 1,890,700 55.56 55.56 54.30 34,400 39,400 -0.3
05/05/2022
55.56
 2,541,900 55.56 56.01 54.66 26,800 15,100 0.7
04/05/2022
55.56
 2,659,200 56.10 56.28 54.57 27,800 14,000 0.9
29/04/2022
56.10
 2,033,700 56.01 56.47 54.66 57,100 2,000 3.4
28/04/2022
56.01
 2,121,300 56.01 56.47 54.57 0 40,900 -2.5
27/04/2022
56.01
 2,534,200 56.65 56.65 54.57 58,600 54,800 0.2
26/04/2022
56.65
 3,029,300 56.01 56.74 53.39 196,800 104,100 5.8
25/04/2022
56.01
 1,848,100 58.63 58.63 54.75 5,100 82,400 -4.9
22/04/2022
58.63
 3,842,600 57.28 59.81 54.84 494,700 226,600 17.8
21/04/2022
57.28
 3,034,600 57.37 58.00 55.74 109,800 141,600 -2.0
20/04/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/363 (Volume + 36.30%, Ratio=0.36)
20/04/2022
57.37
 2,778,800 56.87 57.73 55.47 124,400 78,900 2.9
19/04/2022
56.87
 2,688,000 58.20 58.99 56.87 157,700 11,800 12.8
18/04/2022
58.20
 2,883,600 57.40 58.40 56.28 80,200 157,500 -7.3
15/04/2022
57.40
 2,544,600 59.32 59.39 57.40 114,700 24,800 10.1
14/04/2022
59.32
 3,042,700 60.32 60.65 59.32 111,400 4,000 9.8
13/04/2022
60.32
 3,029,000 59.66 60.32 59.52 33,300 12,700 1.9
12/04/2022
59.66
 3,266,000 60.32 60.85 59.19 7,200 64,000 -5.1
08/04/2022
60.32
 3,065,600 61.38 61.58 60.25 11,300 56,400 -4.1
07/04/2022
61.38
 2,755,000 61.64 61.98 60.72 15,200 38,300 -2.1
06/04/2022
61.64
 3,833,300 61.64 62.17 60.91 22,300 30,600 -0.8
05/04/2022
61.64
 3,390,000 61.58 61.98 61.05 7,900 47,700 -3.7
04/04/2022
61.58
 3,250,300 61.45 62.11 60.78 100 69,800 -6.5
01/04/2022
61.45
 3,877,700 59.32 61.98 58.13 82,000 123,200 -3.7
31/03/2022
59.32
 2,665,400 60.12 60.12 58.33 8,900 356,400 -31.0
30/03/2022
60.12
 2,888,200 60.98 60.98 58.93 17,900 135,400 -10.6
29/03/2022
60.98
 3,268,300 61.64 62.11 60.65 11,500 10,700 0.1
28/03/2022
61.64
 4,455,000 62.44 62.64 60.25 52,200 32,200 1.9
25/03/2022
62.44
 3,681,200 62.24 62.90 61.84 18,500 7,100 1.1
24/03/2022
62.24
 5,478,600 59.85 62.24 59.46 199,500 101,200 9.0
23/03/2022
59.85
 3,043,900 60.52 60.52 59.46 11,800 18,200 -0.6
22/03/2022
60.52
 4,716,300 60.25 61.64 59.92 21,900 13,800 0.7
21/03/2022
60.25
 6,146,600 56.34 60.25 56.28 234,800 8,200 20.1
18/03/2022
56.34
 3,511,500 57.27 57.34 56.34 55,400 1,062,500 -85.6
17/03/2022
57.27
 3,282,900 56.87 57.34 56.54 64,300 4,700 5.1
16/03/2022
56.87
 2,773,800 57.20 57.40 56.41 4,300 52,600 -4.1
15/03/2022
57.20
 3,325,800 58.00 58.20 56.74 5,600 190,200 -15.9
14/03/2022
58.00
 2,955,900 58.13 58.20 57.00 11,000 45,200 -3.0
11/03/2022
58.13
 3,097,000 58.40 58.66 57.67 52,200 31,900 1.8
10/03/2022
58.40
 3,193,200 58.33 58.99 57.60 3,800 54,200 -4.4
09/03/2022
58.33
 3,227,900 57.73 58.99 57.53 11,500 53,700 -3.7
08/03/2022
57.73
 3,368,200 59.32 59.32 57.60 7,600 30,900 -2.1
07/03/2022
59.32
 3,534,900 59.99 60.12 58.46 12,300 63,800 -4.6
04/03/2022
59.99
 4,313,400 58.33 59.99 57.00 151,300 38,600 9.9
03/03/2022
58.33
 4,930,900 57.80 58.99 57.73 10,100 13,300 -0.3
02/03/2022
57.80
 5,006,800 56.01 58.33 56.34 38,800 319,400 -24.2
01/03/2022
56.01
 3,405,200 56.34 56.61 54.82 29,300 314,410 -23.9
28/02/2022
56.34
 2,524,200 58.00 58.20 56.34 13,600 322,600 -26.4
25/02/2022
58.00
 2,684,700 58.73 59.85 57.73 12,500 212,000 -17.5
24/02/2022
58.73
 3,071,000 59.66 59.72 57.87 9,300 120,100 -9.8
23/02/2022
59.66
 3,003,700 59.52 60.45 59.26 2,400 12,000 -0.9
22/02/2022
59.52
 3,000,600 60.45 60.45 58.79 19,400 134,100 -10.2
21/02/2022
60.45
 3,198,800 60.45 60.58 59.39 10,100 42,000 -2.9
18/02/2022
60.45
 3,420,100 60.98 61.51 59.59 31,500 206,000 -15.9
17/02/2022
60.98
 4,033,900 59.79 60.98 59.85 310,100 20,200 26.4
16/02/2022
59.79
 2,744,800 59.66 60.12 59.26 6,000 0 0.5
15/02/2022
59.66
 2,681,400 59.32 59.99 59.06 16,400 9,100 0.7
14/02/2022
59.32
 2,778,300 59.72 59.72 58.46 22,000 49,300 -2.4
11/02/2022
59.72
 2,953,800 59.66 59.79 58.66 8,000 40,600 -2.9
10/02/2022
59.66
 3,154,400 60.19 60.58 59.59 13,200 78,800 -5.9
09/02/2022
60.19
 4,110,000 58.99 60.85 58.33 71,600 77,400 -0.6

Chính sách bảo mật | Điều khoản sử dụng |