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)
08/02/2022
58.99
 2,892,800 60.32 60.52 58.60 100 166,300 -14.8
07/02/2022
60.32
 2,948,400 60.19 60.98 59.92 800 21,300 -1.9
28/01/2022
60.19
 3,435,800 58.00 60.19 58.00 104,200 22,600 7.3
27/01/2022
58.00
 2,913,900 57.53 58.93 57.00 8,900 14,900 -0.5
26/01/2022
57.53
 2,973,000 59.66 60.25 57.27 57,000 215,000 -13.5
25/01/2022
59.66
 4,175,100 56.61 60.52 55.88 103,600 34,700 6.2
24/01/2022
56.61
 3,429,800 59.52 59.79 55.74 41,400 160,600 -10.3
21/01/2022
59.52
 3,710,000 59.66 60.45 59.19 3,200 22,000 -1.7
20/01/2022
59.66
 4,106,400 58.99 60.98 58.73 25,800 100,700 -6.8
19/01/2022
58.99
 4,774,300 58.33 60.98 58.26 103,600 261,200 -14.3
18/01/2022
58.33
 4,226,100 59.46 59.46 57.14 194,600 302,500 -9.5
17/01/2022
59.46
 1,945,200 60.85 61.38 59.39 24,800 398,700 -33.2
14/01/2022
60.85
 3,820,900 59.99 60.98 59.46 74,400 18,300 5.1
13/01/2022
59.99
 4,176,800 59.66 61.31 59.39 28,500 70,700 -3.8
12/01/2022
59.66
 4,007,200 61.38 61.45 59.66 14,700 44,200 -2.7
11/01/2022
61.38
 3,549,700 61.98 61.98 60.98 31,300 64,900 -3.1
10/01/2022
61.98
 3,419,000 61.64 62.24 61.51 45,200 32,900 0.9
07/01/2022
61.64
 3,724,100 62.17 62.90 61.18 13,700 125,400 -10.4
06/01/2022
62.17
 2,962,900 62.17 62.24 61.31 8,200 40,200 -3.0
05/01/2022
62.17
 3,756,000 62.84 62.97 61.64 22,200 83,600 -5.7
04/01/2022
62.84
 3,572,300 63.10 63.43 62.37 20,000 59,400 -3.7
31/12/2021
63.10
 5,215,800 62.57 63.43 62.57 66,300 3,400 6.0
30/12/2021
62.57
 3,389,700 61.64 62.57 60.98 4,400 24,900 -1.9
29/12/2021
61.64
 2,994,400 62.37 62.70 61.38 5,800 110,300 -9.7
28/12/2021
62.37
 2,894,400 62.70 62.97 62.11 4,800 11,500 -0.6
27/12/2021
62.70
 3,496,300 62.64 62.97 61.64 8,400 4,000 0.4
24/12/2021
62.64
 3,232,600 62.84 63.23 62.37 7,200 12,100 -0.5
23/12/2021
62.84
 3,775,200 62.44 63.17 61.05 44,000 145,400 -9.4
22/12/2021
62.44
 3,568,400 63.50 64.10 62.37 27,000 99,600 -6.9
21/12/2021
63.50
 3,546,500 63.30 63.77 62.70 7,800 69,100 -5.8
20/12/2021
63.30
 4,514,200 63.30 64.30 62.97 38,200 71,500 -3.2
17/12/2021
63.30
 3,934,600 64.76 65.55 63.30 43,300 646,100 -57.9
16/12/2021
64.76
 5,716,400 62.31 64.96 62.51 41,500 13,600 2.7
15/12/2021
62.31
 4,613,500 61.31 62.31 59.99 44,000 61,600 -1.6
14/12/2021
61.31
 4,452,700 65.16 65.29 61.31 4,400 276,100 -25.8
13/12/2021
65.16
 4,254,800 65.42 65.89 64.89 20,900 7,200 1.4
10/12/2021
65.42
 4,990,300 65.49 66.15 64.76 84,100 70,300 1.4
09/12/2021
65.49
 3,990,000 65.36 65.49 64.83 118,600 4,400 11.2
08/12/2021
65.36
 5,646,200 64.83 65.55 64.63 60,800 17,700 4.2
07/12/2021
64.83
 5,713,100 63.37 64.83 63.30 80,400 7,300 7.1
06/12/2021
63.37
 7,532,800 62.90 64.63 63.17 185,100 30,600 15.0
03/12/2021
62.90
 4,724,600 62.84 63.50 62.37 49,000 22,300 2.5
02/12/2021
62.84
 4,897,400 61.64 62.90 61.64 49,500 19,800 2.8
01/12/2021
61.64
 3,218,700 62.04 62.04 61.05 4,500 149,300 -13.4
30/11/2021
62.04
 4,149,600 62.31 62.90 61.31 383,600 74,600 28.9
29/11/2021
62.31
 3,409,800 63.50 63.50 61.78 4,800 94,000 -7.3
26/11/2021
63.50
 5,598,900 62.44 63.96 62.90 98,500 42,300 5.4
25/11/2021
62.44
 6,052,000 59.92 62.44 60.19 220,300 11,000 19.6
24/11/2021
59.92
 3,615,200 60.12 60.65 59.85 11,700 46,000 -3.1
23/11/2021
60.12
 3,912,700 60.25 60.58 59.13 1,600 7,300 -0.5
22/11/2021
60.25
 3,619,100 60.12 61.25 59.99 60,700 28,300 3.0
19/11/2021
60.12
 5,113,500 59.39 61.25 59.26 121,900 40,400 7.4
18/11/2021
59.39
 3,437,000 59.66 59.99 59.39 48,800 51,300 -0.2
17/11/2021
59.66
 3,390,700 59.99 60.65 59.32 13,700 45,400 -2.8
16/11/2021
59.99
 3,998,100 60.32 60.38 59.32 25,200 45,800 -1.9
15/11/2021
60.32
 4,380,500 60.58 60.98 59.99 4,900 36,100 -2.8
12/11/2021
60.58
 3,821,600 60.91 61.58 60.12 3,200 18,500 -1.4
11/11/2021
60.91
 5,375,400 59.13 62.11 59.13 207,200 58,700 13.5
10/11/2021
59.13
 3,265,200 61.18 61.31 58.60 14,100 480,100 -42.0
09/11/2021
61.18
 4,024,700 61.71 62.04 60.91 7,000 280,800 -25.3
08/11/2021
61.71
 4,760,700 62.90 63.50 61.31 3,700 258,500 -23.9
05/11/2021
62.90
 4,654,500 62.11 62.97 62.04 52,800 25,500 2.6
04/11/2021
62.11
 4,682,500 61.98 62.44 60.98 8,600 15,000 -0.2
03/11/2021
61.98
 4,366,200 63.17 63.57 61.71 8,000 26,500 -1.8
02/11/2021
63.17
 4,535,400 61.71 63.96 61.64 30,300 37,500 -0.7
01/11/2021
61.71
 3,886,700 63.63 63.90 61.38 6,600 84,000 -7.3
29/10/2021
63.63
 4,294,200 63.17 63.96 62.97 221,000 148,100 7.0
28/10/2021
63.17
 4,129,000 64.36 64.43 62.97 8,900 25,600 -1.6
27/10/2021
64.36
 4,055,200 63.83 64.43 62.84 79,000 3,500 7.3
26/10/2021
63.83
 4,742,400 64.96 64.96 62.84 68,200 46,100 2.1
25/10/2021
64.96
 4,305,100 65.62 66.02 64.89 26,700 12,800 1.4
22/10/2021
65.62
 4,819,000 64.10 66.09 64.03 509,900 35,200 46.7
21/10/2021
64.10
 4,770,800 63.90 64.89 63.57 191,100 36,700 15.1
20/10/2021
63.90
 6,287,900 61.98 64.96 61.78 240,400 209,700 2.8
19/10/2021
61.98
 3,762,300 62.31 62.44 61.64 51,600 30,400 2.0
18/10/2021
62.31
 4,903,700 60.52 62.97 60.32 111,000 800 10.4
15/10/2021
60.52
 4,790,000 61.64 61.78 59.72 13,900 147,100 -12.2
14/10/2021
61.64
 5,158,300 60.05 61.64 59.85 150,600 27,900 11.3
13/10/2021
60.05
 5,466,700 58.66 60.19 58.33 67,800 4,800 5.6
12/10/2021
58.66
 4,357,000 58.86 58.99 58.00 6,800 95,800 -7.8
11/10/2021
58.86
 5,343,400 57.67 58.86 57.60 77,500 0 5.4
08/10/2021
57.67
 4,072,600 56.61 57.67 56.47 93,200 9,000 7.3
07/10/2021
56.61
 4,978,200 55.88 56.87 55.68 143,700 16,000 10.9
06/10/2021
55.88
 3,765,600 55.68 56.01 54.62 6,800 64,400 -4.8
05/10/2021
55.68
 3,593,400 56.54 56.67 55.55 300 42,700 -3.6
04/10/2021
56.54
 4,519,600 55.68 56.67 55.61 27,600 27,900 -0.0
01/10/2021
55.68
 4,784,100 54.22 55.74 53.76 157,375 43,775 9.4
30/09/2021
54.22
 3,055,000 53.82 54.22 53.42 86,900 8,400 6.4
29/09/2021
53.82
 2,568,300 53.89 54.02 53.42 4,000 15,200 -0.9
28/09/2021
53.89
 4,066,800 53.23 53.96 53.09 49,200 17,100 2.6
27/09/2021
53.23
 3,178,100 53.23 54.02 53.09 14,900 16,800 -0.1
24/09/2021
53.23
 2,819,200 53.42 53.69 53.03 15,900 114,700 -7.9
23/09/2021
53.42
 2,723,800 53.69 54.09 53.23 0 20,400 -1.6
22/09/2021
53.69
 2,752,600 54.09 54.15 53.29 7,000 104,400 -7.9
21/09/2021
54.09
 3,349,600 54.95 54.95 53.16 2,400 93,100 -7.3
20/09/2021
54.95
 5,077,900 53.03 55.28 53.03 225,700 75,700 12.4
17/09/2021
53.03
 4,756,000 54.22 54.29 53.03 147,900 1,339,900 -95.4
16/09/2021
54.22
 2,779,600 54.15 54.49 53.69 48,500 44,200 0.4
15/09/2021
54.15
 2,896,600 53.36 54.35 53.23 161,500 44,000 9.5
14/09/2021
53.36
 2,879,800 53.36 54.09 53.03 117,500 251,600 -10.8

Chính sách bảo mật | Điều khoản sử dụng |