CTCP Phát triển Bất động sản Phát Đạt (pdr)

11.50
-0.05
(-0.43%)
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
(2026-08-19) 		-0.35 -2.94% 131,044,300 -246,900 0
11.50
17.30
11.50
2 tháng
(2026-07-20) 		-1.15 -9.06% 294,067,400 -246,900 0
11.15
17.30
11.50
3 tháng
(2026-06-22) 		-3.40 -22.74% 416,065,600 -246,900 0
11.15
17.30
11.50
6 tháng
(2026-03-23) 		-2.95 -20.34% 1,092,991,600 -246,900 0
11.15
18.70
11.50
12 tháng
(2025-09-23) 		-12.10 -51.16% 2,650,434,900 -246,900 0
11.15
26.30
11.50
24 tháng
(2024-09-30) 		-9.28 -44.56% 5,735,526,900 -246,900 0
10.69
26.30
11.50
36 tháng
(2023-10-04) 		-8.02 -41% 8,404,798,300 -246,900 0
9.66
27.82
11.50
60 tháng
(2021-10-14) 		-45.53 -79.76% 11,815,900,000 2,812,590 -154.7
8.45
60.76
11.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
23.09
 12,888,300 22.88 23.17 22.63 0 0 0
11/01/2024
23.26
 7,882,200 23.26 23.51 23.00 0 0 0
10/01/2024
23.42
 14,453,300 23.84 23.84 23.09 0 0 0
09/01/2024
23.92
 16,638,700 23.67 24.22 23.55 0 0 0
08/01/2024
23.55
 15,837,700 23.34 23.92 23.21 0 0 0
05/01/2024
23.09
 8,876,000 22.96 23.38 22.96 0 0 0
04/01/2024
23.00
 12,837,100 23.05 23.59 22.88 0 0 0
03/01/2024
23.00
 7,332,300 22.42 23.09 22.42 0 0 0
02/01/2024
22.59
 9,956,000 23.38 23.46 22.59 0 0 0
01/01/2024
23.30
 7,845,800 23.26 23.38 23.13 0 0 0
29/12/2023
23.30
 7,845,800 23.26 23.38 23.13 0 0 0
28/12/2023
23.17
 9,369,100 23.13 23.42 22.96 0 0 0
27/12/2023
23.13
 8,417,000 23.34 23.46 23.13 0 0 0
26/12/2023
23.26
 7,019,300 23.26 23.34 23.00 0 0 0
25/12/2023
23.05
 12,970,000 22.59 23.26 22.17 0 0 0
22/12/2023
22.42
 8,469,600 22.17 22.80 22.17 0 0 0
21/12/2023
22.08
 5,154,800 21.92 22.17 21.79 0 0 0
20/12/2023
22.08
 5,967,300 22.25 22.34 22.00 0 0 0
19/12/2023
22.17
 11,794,800 22.00 22.17 21.29 0 0 0
18/12/2023
22.00
 7,631,700 22.00 22.17 21.75 0 0 0
15/12/2023
22.00
 16,751,800 21.92 22.42 21.58 0 0 0
14/12/2023
21.83
 12,173,900 22.42 22.42 21.75 0 0 0
13/12/2023
22.04
 15,796,800 22.80 22.88 21.92 0 0 0
12/12/2023
22.63
 12,863,700 23.38 23.51 22.63 0 0 0
11/12/2023
23.26
 9,474,500 23.97 23.97 23.17 0 0 0
08/12/2023
24.01
 13,068,100 24.13 24.13 23.38 0 0 0
07/12/2023
23.97
 22,025,400 24.22 24.72 22.80 0 0 0
06/12/2023
24.09
 16,509,000 23.42 24.09 23.17 0 0 0
05/12/2023
23.38
 10,173,600 23.76 23.97 23.38 0 0 0
04/12/2023
23.72
 16,514,000 22.92 23.92 22.88 0 0 0
01/12/2023
22.59
 9,558,700 22.88 22.92 22.21 0 0 0
30/11/2023
22.75
 10,073,800 22.88 23.26 22.59 0 0 0
29/11/2023
22.84
 8,671,600 22.59 23.00 22.54 0 0 0
28/11/2023
22.59
 12,233,300 22.17 22.67 21.46 0 0 0
27/11/2023
22.25
 8,126,600 22.96 23.13 22.25 0 0 0
24/11/2023
22.96
 20,178,600 22.59 22.96 21.67 0 0 0
23/11/2023
22.25
 24,849,800 23.76 24.01 22.25 0 0 0
22/11/2023
23.92
 13,279,400 23.51 24.09 23.42 0 0 0
21/11/2023
23.72
 13,386,900 24.22 24.22 23.30 0 0 0
20/11/2023
23.84
 16,185,000 23.13 23.92 23.00 0 0 0
17/11/2023
23.55
 32,874,200 23.34 24.18 23.09 0 0 0
16/11/2023
22.92
 16,927,200 22.00 22.92 21.75 0 0 0
15/11/2023
22.13
 18,214,600 22.63 22.84 21.92 0 0 0
14/11/2023
22.08
 16,840,800 22.54 22.84 21.67 0 0 0
13/11/2023
22.08
 16,652,200 21.75 22.29 21.37 0 0 0
10/11/2023
21.46
 25,114,800 21.42 22.34 21.33 0 0 0
09/11/2023
21.29
 31,321,500 20.41 21.29 20.24 0 0 0
08/11/2023
19.91
 13,860,100 18.57 19.91 18.49 0 0 0
07/11/2023
18.61
 5,482,500 18.91 19.16 18.57 0 0 0
06/11/2023
19.07
 5,975,700 18.99 19.20 18.74 0 0 0
03/11/2023
18.86
 10,920,300 18.91 19.03 18.24 0 0 0
02/11/2023
18.78
 11,455,300 17.99 18.78 17.57 0 0 0
01/11/2023
17.57
 17,983,100 16.90 17.57 16.31 0 0 0
31/10/2023
17.53
 15,281,400 18.91 18.95 17.53 0 0 0
30/10/2023
18.82
 6,960,300 19.24 19.62 18.70 0 0 0
27/10/2023
19.62
 14,095,400 19.16 19.78 17.99 0 0 0
26/10/2023
18.91
 18,639,100 19.57 19.66 18.91 0 0 0
25/10/2023
20.33
 13,045,600 20.08 21.04 20.08 0 0 0
24/10/2023
19.91
 6,043,100 19.62 19.91 19.11 0 0 0
23/10/2023
19.49
 6,756,100 19.66 19.87 19.07 0 0 0
20/10/2023
19.62
 8,426,900 18.65 19.91 18.65 0 0 0
19/10/2023
18.82
 12,590,000 18.99 19.74 18.15 0 0 0
18/10/2023
19.24
 16,584,100 20.16 20.24 18.70 0 0 0
17/10/2023
20.03
 12,442,000 21.12 21.33 20.03 0 0 0
16/10/2023
20.91
 9,312,800 21.75 21.83 20.91 0 0 0
13/10/2023
21.79
 15,809,000 20.03 21.79 19.83 0 0 0
12/10/2023
20.37
 14,107,300 19.91 20.75 19.74 0 0 0
11/10/2023
19.62
 5,362,000 19.49 19.62 19.03 0 0 0
10/10/2023
19.41
 6,223,800 19.99 20.03 19.41 0 0 0
09/10/2023
19.74
 6,092,000 19.57 19.83 19.11 0 0 0
06/10/2023
19.32
 9,384,700 18.82 19.57 18.28 0 0 0
05/10/2023
18.91
 6,541,200 19.83 19.91 18.78 0 0 0
04/10/2023
19.57
 10,517,100 17.99 19.95 17.99 0 0 0
03/10/2023
18.91
 14,332,100 19.91 19.99 18.91 0 0 0
02/10/2023
20.33
 4,719,200 20.20 20.37 19.91 0 0 0
29/09/2023
20.03
 12,020,200 20.08 20.45 19.78 0 0 0
28/09/2023
19.78
 7,680,600 19.62 19.78 19.07 0 0 0
27/09/2023
19.62
 11,187,000 18.65 19.62 18.03 0 0 0
26/09/2023
18.36
 14,755,300 19.07 19.83 18.36 0 0 0
25/09/2023
19.07
 18,089,200 20.50 20.62 19.07 0 0 0
22/09/2023
20.50
 17,491,300 21.42 21.62 20.45 0 0 0
21/09/2023
21.96
 7,557,300 22.59 22.59 21.83 0 0 0
20/09/2023
22.59
 13,169,900 21.58 22.59 21.25 0 0 0
19/09/2023
21.58
 13,150,700 21.58 21.67 20.58 0 0 0
18/09/2023
21.50
 7,996,400 21.75 21.79 21.33 0 0 0
15/09/2023
21.88
 19,677,300 21.33 22.00 20.75 0 0 0
14/09/2023
21.25
 18,287,200 21.75 21.83 21.00 0 0 0
13/09/2023
21.96
 14,940,400 22.34 22.42 21.62 0 0 0
12/09/2023
22.00
 18,514,400 20.50 22.08 20.20 0 0 0
11/09/2023
20.66
 15,434,400 21.46 21.62 20.66 0 0 0
08/09/2023
21.42
 7,773,500 21.37 21.71 21.16 0 0 0
07/09/2023
21.42
 9,170,200 21.58 21.79 21.21 0 0 0
06/09/2023
21.37
 13,018,900 20.83 21.42 20.50 0 0 0
05/09/2023
20.83
 10,674,600 21.21 21.21 20.45 0 0 0
04/09/2023
11.29
 5,945,700 11.29 11.34 11.00 0 0 0
01/09/2023
11.92
 8,745,600 12.21 12.55 11.80 0 0 0
31/08/2023
20.75
 13,132,300 20.24 21.29 20.24 0 0 0
30/08/2023
20.24
 12,403,100 20.08 20.33 19.45 0 0 0
29/08/2023
20.08
 32,739,800 18.99 20.12 18.91 0 0 0
28/08/2023
18.82
 10,947,900 18.65 18.86 18.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |