CTCP Phát triển Bất động sản Phát Đạt (pdr)

11.05
-0.10
(-0.90%)
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
(2026-09-08) 		-0.90 -7.50% 87,847,000 14,458 0
11.05
12
11.05
2 tháng
(2026-08-10) 		-1 -8.26% 185,866,100 14,458 0
11.05
12.85
11.05
3 tháng
(2026-07-10) 		-2.95 -21% 351,881,700 14,458 0
11.05
14.05
11.05
6 tháng
(2026-04-13) 		-5.40 -32.73% 892,226,300 14,458 0
11.05
17
11.05
12 tháng
(2025-10-13) 		-13.55 -54.97% 2,374,890,700 14,458 0
11.05
26.30
11.05
24 tháng
(2024-10-18) 		-8.25 -42.64% 5,490,113,900 14,458 0
11.05
26.30
11.05
36 tháng
(2023-10-24) 		-8.81 -44.25% 8,055,204,600 14,458 0
11.05
27.56
11.05
60 tháng
(2021-11-03) 		-46.28 -80.66% 11,475,370,800 14,458 0
8.45
60.64
11.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/08/2023
19.07
 18,728,300 18.61 19.16 18.57 0 0 0
11/08/2023
18.36
 9,872,700 18.15 18.36 17.65 0 0 0
10/08/2023
17.99
 13,526,300 17.78 18.40 17.78 0 0 0
09/08/2023
17.99
 15,579,000 18.15 18.40 17.90 0 0 0
08/08/2023
18.40
 11,027,900 18.82 18.91 18.40 0 0 0
07/08/2023
18.82
 12,595,300 18.99 19.03 18.40 0 0 0
04/08/2023
18.78
 28,856,600 18.24 18.95 17.99 0 0 0
03/08/2023
17.90
 10,093,800 17.82 18.24 17.53 0 0 0
02/08/2023
17.90
 8,640,400 17.40 17.99 17.23 0 0 0
01/08/2023
17.44
 15,391,400 18.11 18.11 17.44 0 0 0
31/07/2023
18.15
 11,291,300 18.28 18.28 17.78 0 0 0
28/07/2023
18.28
 14,558,900 18.40 18.61 18.11 0 0 0
27/07/2023
18.40
 17,275,400 18.03 18.49 17.82 0 0 0
26/07/2023
18.03
 16,998,900 17.57 18.11 17.40 0 0 0
25/07/2023
17.86
 16,568,800 17.90 18.19 17.65 0 0 0
24/07/2023
17.86
 15,418,400 17.65 17.99 17.48 0 0 0
21/07/2023
17.40
 25,138,900 16.31 17.40 16.15 0 0 0
20/07/2023
16.27
 13,253,900 15.73 16.27 15.56 0 0 0
19/07/2023
15.73
 15,354,900 16.19 16.19 15.73 0 0 0
18/07/2023
16.10
 11,346,500 16.19 16.44 15.94 0 0 0
17/07/2023
16.31
 17,098,200 16.06 16.65 15.89 0 0 0
14/07/2023
15.81
 18,285,700 16.15 16.27 15.52 0 0 0
13/07/2023
16.06
 10,180,900 16.23 16.23 15.85 0 0 0
12/07/2023
15.98
 18,040,100 15.43 16.27 15.27 0 0 0
11/07/2023
15.39
 12,895,400 15.73 15.98 15.31 0 0 0
10/07/2023
15.48
 28,168,200 14.64 15.48 14.56 0 0 0
07/07/2023
14.47
 9,042,000 14.05 14.47 13.84 0 0 0
06/07/2023
14.14
 11,591,500 14.51 14.64 14.05 0 0 0
05/07/2023
14.51
 18,741,300 14.26 14.85 14.14 0 0 0
04/07/2023
14.22
 11,452,800 14.05 14.22 13.76 0 0 0
03/07/2023
13.97
 5,933,900 14.18 14.22 13.93 0 0 0
30/06/2023
14.05
 13,900,000 13.76 14.39 13.76 0 0 0
29/06/2023
13.80
 10,119,800 14.35 14.35 13.80 0 0 0
28/06/2023
14.22
 18,309,700 14.30 14.64 14.10 0 0 0
27/06/2023
14.22
 9,644,600 14.56 14.60 14.10 0 0 0
26/06/2023
14.43
 15,569,900 14.22 14.60 13.89 0 0 0
23/06/2023
14.35
 13,141,200 14.51 14.60 14.10 0 0 0
22/06/2023
14.51
 12,885,900 14.68 14.93 14.47 0 0 0
21/06/2023
14.47
 11,616,000 14.47 14.64 14.30 0 0 0
20/06/2023
14.39
 12,898,800 13.59 14.39 13.43 0 0 0
19/06/2023
13.51
 25,416,200 14.10 14.18 13.26 0 0 0
16/06/2023
14.10
 19,205,800 14.60 14.89 14.05 0 0 0
15/06/2023
14.47
 17,573,700 14.18 14.56 14.10 0 0 0
14/06/2023
14.18
 17,156,700 14.89 14.97 14.14 0 0 0
13/06/2023
14.81
 17,361,800 15.06 15.27 14.60 0 0 0
12/06/2023
14.81
 20,198,900 14.30 14.81 14.05 0 0 0
09/06/2023
14.14
 20,663,900 13.64 14.22 13.43 0 0 0
08/06/2023
13.64
 22,905,600 13.80 14.05 13.51 0 0 0
07/06/2023
13.34
 22,299,700 12.59 13.34 12.55 0 0 0
06/06/2023
12.51
 9,081,500 12.30 12.55 12.13 0 0 0
05/06/2023
12.30
 10,757,500 12.67 12.67 12.21 0 0 0
02/06/2023
12.51
 10,322,500 12.63 12.63 12.26 0 0 0
01/06/2023
12.46
 12,723,800 12.21 12.59 12.17 0 0 0
31/05/2023
12.21
 10,919,200 12.17 12.38 11.96 0 0 0
30/05/2023
12.13
 22,711,800 11.46 12.26 11.46 0 0 0
29/05/2023
11.46
 5,931,000 11.29 11.54 11.21 0 0 0
26/05/2023
11.21
 2,984,800 11.34 11.38 11.17 0 0 0
25/05/2023
11.34
 7,963,100 11.34 11.38 11.13 0 0 0
24/05/2023
11.42
 7,732,900 11.46 11.46 11.34 0 0 0
23/05/2023
11.38
 14,410,200 11.21 11.50 11.08 0 0 0
22/05/2023
11.21
 4,831,800 11.29 11.29 11.08 0 0 0
19/05/2023
11.17
 2,845,200 11.13 11.17 10.96 0 0 0
18/05/2023
11.04
 8,153,200 11.13 11.17 10.92 0 0 0
17/05/2023
11.21
 6,083,700 11.29 11.50 11.21 0 0 0
16/05/2023
11.38
 4,245,000 11.50 11.54 11.29 0 0 0
15/05/2023
11.54
 6,557,000 11.88 11.88 11.54 0 0 0
12/05/2023
11.67
 5,193,600 11.67 11.71 11.50 0 0 0
11/05/2023
11.67
 11,189,900 11.50 11.88 11.38 0 0 0
10/05/2023
11.50
 5,410,800 11.29 11.50 11.21 0 0 0
09/05/2023
11.25
 4,642,500 11.46 11.46 11.13 0 0 0
08/05/2023
11.34
 6,068,500 11.38 11.59 11.25 0 0 0
05/05/2023
11.29
 4,611,600 11.42 11.46 11.21 0 0 0
04/05/2023
11.46
 6,771,100 11.71 11.75 11.42 0 0 0
28/04/2023
11.84
 17,150,400 11.54 11.96 11.42 0 0 0
27/04/2023
11.50
 9,610,300 11.00 11.50 10.87 0 0 0
26/04/2023
10.96
 3,949,200 10.79 10.96 10.67 0 0 0
25/04/2023
10.83
 4,405,900 11.08 11.21 10.79 0 0 0
24/04/2023
11.04
 4,202,100 10.96 11.04 10.54 0 0 0
21/04/2023
10.87
 14,193,400 11.13 11.17 10.71 0 0 0
20/04/2023
11.21
 8,550,000 11.50 11.50 11.04 0 0 0
19/04/2023
11.46
 10,333,100 11.67 11.88 11.29 0 0 0
18/04/2023
11.63
 7,472,200 11.67 11.75 11.34 0 0 0
17/04/2023
11.63
 7,005,200 11.29 11.63 11.04 0 0 0
14/04/2023
11.21
 10,276,800 11.71 11.71 11.21 0 0 0
13/04/2023
11.71
 7,349,700 11.84 11.84 11.46 0 0 0
12/04/2023
11.84
 19,134,600 11.42 11.88 11.21 0 0 0
11/04/2023
11.29
 8,753,600 11.04 11.42 10.62 0 0 0
10/04/2023
11.04
 8,924,100 11.46 11.54 11.04 0 0 0
07/04/2023
11.29
 5,945,700 11.29 11.34 11.00 0 0 0
06/04/2023
11.29
 17,178,400 11.21 11.67 11.13 0 0 0
05/04/2023
11.21
 7,232,600 11.00 11.25 10.92 0 0 0
04/04/2023
11.00
 7,810,300 11.13 11.17 10.79 0 0 0
03/04/2023
11.08
 8,446,200 10.71 11.08 10.54 0 0 0
31/03/2023
10.46
 4,529,900 10.37 10.54 10.25 0 0 0
30/03/2023
10.37
 4,457,700 10.37 10.54 10.25 0 0 0
29/03/2023
10.37
 3,569,800 10.41 10.41 10.16 0 0 0
28/03/2023
10.41
 5,752,600 10.67 10.79 10.33 0 0 0
27/03/2023
10.54
 5,422,700 10.33 10.58 10.29 0 0 0
24/03/2023
10.33
 7,242,500 10.00 10.37 9.87 0 0 0
23/03/2023
10.04
 2,720,800 9.83 10.04 9.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc