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)
13/09/2021
53.36
 3,344,000 54.55 55.08 53.36 37,200 162,900 -10.0
10/09/2021
54.55
 3,025,000 54.62 55.55 54.29 18,800 43,500 -2.0
09/09/2021
54.62
 2,945,500 55.81 55.81 54.29 13,000 314,100 -24.8
08/09/2021
55.81
 3,572,200 55.02 56.34 54.35 46,900 103,000 -4.7
07/09/2021
55.02
 3,118,800 57.00 57.00 55.02 15,100 182,700 -14.0
06/09/2021
57.00
 2,918,400 56.81 57.53 56.41 18,400 60,500 -3.6
01/09/2021
56.81
 2,671,900 58.26 58.26 56.08 52,000 237,000 -15.8
31/08/2021
58.26
 3,577,000 56.67 58.26 55.21 533,400 49,700 42.2
30/08/2021
56.67
 3,298,800 56.34 57.20 56.01 82,721 80,321 0.2
27/08/2021
56.34
 3,428,600 55.35 56.74 54.22 127,100 163,200 -3.1
26/08/2021
55.35
 3,042,800 57.53 57.67 54.95 17,200 194,000 -15.0
25/08/2021
57.53
 3,400,400 57.00 58.73 57.00 7,600 124,200 -10.1
24/08/2021
57.00
 4,269,700 54.49 57.00 54.09 214,400 87,200 10.7
23/08/2021
54.49
 3,570,900 56.41 56.41 54.22 76,600 219,200 -11.8
20/08/2021
56.41
 3,367,200 58.53 58.53 55.68 9,700 259,000 -21.5
19/08/2021
58.53
 3,610,400 58.99 58.99 57.67 7,100 186,100 -15.7
18/08/2021
58.99
 5,424,800 60.45 60.98 58.13 3,500 209,700 -18.6
17/08/2021
60.45
 2,684,800 60.78 61.11 60.19 76,700 137,700 -5.5
16/08/2021
60.78
 3,121,000 60.72 61.11 60.38 25,200 181,800 -14.3
13/08/2021
60.72
 3,431,100 61.31 61.98 60.58 72,200 280,600 -12.1
12/08/2021
61.31
 2,781,700 61.58 61.98 61.25 85,700 76,100 0.9
11/08/2021
61.58
 3,341,400 61.58 62.17 61.05 276,800 157,200 11.1
10/08/2021
61.58
 2,880,100 62.04 62.24 61.11 95,100 285,000 -17.6
09/08/2021
62.04
 2,942,400 61.98 62.64 61.71 53,600 92,200 -3.6
06/08/2021
61.98
 3,080,100 62.17 62.84 61.71 228,000 116,600 10.4
05/08/2021
62.17
 2,962,000 62.17 62.84 61.38 197,200 13,700 17.2
04/08/2021
62.17
 3,868,300 62.24 62.84 61.58 76,400 36,800 3.8
03/08/2021
62.24
 2,997,700 62.04 62.90 61.64 21,900 15,000 0.6
02/08/2021
62.04
 3,809,100 61.31 62.31 60.72 101,300 21,700 7.4
30/07/2021
61.31
 3,698,700 60.25 61.58 59.85 90,000 31,200 5.3
29/07/2021
60.25
 2,562,900 60.25 60.72 59.92 43,100 15,400 2.5
28/07/2021
60.25
 2,531,000 59.52 60.91 58.86 79,500 10,200 6.3
27/07/2021
59.52
 3,171,200 59.99 60.98 59.52 38,200 500,800 -42.1
26/07/2021
59.99
 2,919,700 58.73 60.25 57.80 72,600 57,600 1.3
23/07/2021
58.73
 2,658,700 59.72 59.99 58.73 19,900 114,300 -8.5
22/07/2021
59.72
 2,886,900 58.60 60.72 58.06 82,800 445,400 -32.8
21/07/2021
58.60
 1,986,000 59.59 59.72 58.00 124,500 90,400 3.0
20/07/2021
59.59
 3,110,600 58.20 59.66 57.00 301,200 254,500 4.7
19/07/2021
58.20
 2,533,500 59.79 59.79 57.07 199,200 269,200 -6.1
16/07/2021
59.79
 6,716,800 57.80 60.91 57.80 280,000 352,800 -6.9
15/07/2021
57.80
 2,915,000 58.00 58.00 56.08 339,600 537,100 -16.7
14/07/2021
58.00
 2,178,000 57.67 58.46 57.60 179,600 110,100 6.1
13/07/2021
57.67
 2,719,300 60.25 60.25 56.81 207,700 575,000 -31.9
12/07/2021
60.25
 3,218,900 62.57 62.64 58.79 120,000 105,700 1.2
09/07/2021
62.57
 2,504,200 62.77 62.77 61.71 11,100 126,800 -10.8
08/07/2021
62.77
 2,624,400 63.77 63.77 62.17 245,800 307,000 -9.2
07/07/2021
63.77
 4,610,200 62.57 63.77 61.38 331,100 18,900 29.8
06/07/2021
62.57
 4,205,100 62.97 62.97 62.04 245,900 179,100 6.2
05/07/2021
62.97
 3,649,200 63.57 63.63 62.04 19,700 229,000 -19.7
02/07/2021
63.57
 5,272,300 63.57 64.49 62.31 274,700 85,100 18.1
01/07/2021
63.57
 5,012,800 61.91 63.77 61.58 140,800 32,400 10.3
30/06/2021
61.91
 3,786,300 63.57 64.03 61.84 41,800 262,200 -20.9
29/06/2021
63.57
 4,372,500 62.70 64.63 61.98 295,200 169,400 11.9
28/06/2021
62.70
 4,955,400 62.97 63.90 61.45 87,900 203,700 -10.9
25/06/2021
62.97
 6,625,900 58.99 62.97 58.53 341,500 6,500 31.1
24/06/2021
58.99
 2,976,100 57.07 59.39 56.87 277,500 319,200 -3.7
23/06/2021
57.07
 3,739,100 58.60 58.60 57.07 157,900 172,700 -1.4
22/06/2021
58.60
 3,891,300 59.99 59.99 58.60 14,600 176,500 -14.4
21/06/2021
59.99
 4,137,100 61.05 61.25 59.39 22,800 23,100 -0.0
18/06/2021
61.05
 5,510,100 60.78 61.05 58.26 3,220,800 578,200 243.7
17/06/2021
60.78
 4,189,400 60.98 60.98 59.66 206,900 33,900 15.7
16/06/2021
60.98
 5,819,200 61.31 61.31 59.66 1,200,300 208,400 90.6
15/06/2021
61.31
 6,232,900 60.58 61.58 60.25 809,900 105,600 64.8
14/06/2021
60.58
 8,276,900 57.93 61.05 57.87 588,000 37,300 50.0
11/06/2021
57.93
 7,544,100 55.15 57.93 54.49 565,200 5,200 48.1
10/06/2021
55.15
 5,472,900 54.49 55.21 53.42 96,800 74,200 1.9
09/06/2021
54.49
 3,966,100 54.55 54.75 53.36 116,800 42,300 6.1
08/06/2021
54.55
 5,185,800 55.21 56.34 54.29 98,600 56,600 3.5
07/06/2021
55.21
 5,801,200 54.22 55.68 54.02 95,200 26,000 5.7
04/06/2021
54.22
 8,119,200 51.90 54.55 51.77 335,100 45,600 23.4
03/06/2021
51.90
 4,498,700 51.10 52.03 50.44 7,500 99,700 -7.1
02/06/2021
51.10
 2,907,000 50.24 51.10 49.65 40,200 67,000 -2.0
01/06/2021
50.24
 1,997,700 51.04 51.04 50.04 4,300 87,500 -6.3
31/05/2021
51.04
 3,238,500 51.57 51.57 50.04 5,000 122,800 -9.0
28/05/2021
51.57
 3,896,800 51.37 51.70 50.71 123,200 18,400 8.1
27/05/2021
51.37
 4,468,300 49.58 51.37 48.92 410,800 217,600 14.8
26/05/2021
49.58
 2,791,400 50.24 50.31 49.38 5,700 82,800 -5.8
25/05/2021
50.24
 2,857,500 50.64 50.91 50.04 14,900 400 1.1
24/05/2021
50.64
 4,192,300 50.38 51.37 49.85 84,700 5,900 6.0
21/05/2021
50.38
 5,809,700 48.39 50.44 47.06 401,000 107,000 21.4
20/05/2021
48.39
 2,687,500 46.53 48.39 46.07 88,700 105,700 -1.2
19/05/2021
46.53
 2,494,300 46.47 46.53 45.93 2,800 100,300 -6.8
18/05/2021
46.47
 2,660,600 46.53 46.73 45.74 24,000 121,200 -6.8
17/05/2021
46.53
 3,410,100 47.72 47.99 46.33 800 245,200 -17.3
14/05/2021
47.72
 2,745,800 47.13 47.86 46.86 1,600 58,600 -4.1
13/05/2021
47.13
 3,520,200 48.12 48.19 46.73 4,700 61,100 -4.0
12/05/2021
48.12
 4,847,700 46.07 48.39 46.07 158,400 45,900 8.0
11/05/2021
46.07
 3,827,600 46.33 47.00 46.00 14,600 90,200 -5.3
10/05/2021
46.33
 2,929,000 47.00 47.00 46.33 0 90,700 -6.4
07/05/2021
47.00
 2,686,500 47.59 47.72 46.53 2,600 178,400 -12.5
06/05/2021
47.59
 3,094,000 47.92 48.06 47.33 192,700 112,000 5.8
05/05/2021
47.92
 3,275,500 48.39 48.39 47.72 5,200 226,200 -16.0
04/05/2021
48.39
 4,046,400 46.53 48.79 46.40 277,000 39,600 17.0
29/04/2021
46.53
 3,222,900 47.39 48.39 46.53 103,900 365,500 -18.7
28/04/2021
47.39
 3,672,400 47.86 47.86 46.73 12,800 152,100 -9.9
27/04/2021
47.86
 3,368,200 49.18 49.18 47.66 101,500 384,400 -20.5
26/04/2021: Thưởng cổ phiếu / Chia tách cổ phiếu: 1000/117 (Volume + 11.70%, Ratio=0.12)
26/04/2021
49.18
 5,039,200 46.58 49.18 47.66 1,013,600 278,200 54.8
23/04/2021
46.58
 3,921,600 45.34 46.82 45.10 433,800 171,000 20.3
22/04/2021
45.34
 3,943,000 47.12 47.24 45.34 173,200 160,100 1.2
20/04/2021
47.12
 6,453,900 45.04 48.19 45.10 239,100 55,100 14.6

Chính sách bảo mật | Điều khoản sử dụng |