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)
22/11/2024
20.75
 6,158,300 21 21.10 20.60 162,620 227,100 -3.3
21/11/2024
21.05
 3,891,800 20.90 21.30 20.85 447,500 232,800 4.5
20/11/2024
20.90
 14,591,700 20.10 21.50 19.85 1,163,900 1,357,309 -4.1
19/11/2024
20.10
 3,267,700 20.25 20.45 19.90 22,700 224,600 -4.1
18/11/2024
20.25
 6,009,300 19.95 20.45 19.55 508,100 384,300 2.6
15/11/2024
19.95
 7,973,400 20.40 20.55 19.70 300,200 10,500 5.8
14/11/2024
20.50
 4,580,600 21.15 21.15 20.50 8,600 218,331 -4.4
13/11/2024
21.10
 5,239,800 20.60 21.15 20.55 276,900 139,200 2.9
12/11/2024
20.70
 3,897,100 20.90 21 20.70 100,400 26,800 1.5
11/11/2024
20.85
 7,815,800 21.35 21.35 20.70 16,600 600,000 -12.2
08/11/2024
21.35
 6,260,700 21.75 21.85 21.25 500,600 1,374,500 -18.8
07/11/2024
21.70
 13,718,000 21.40 22.20 21.20 1,051,500 1,211,600 -3.5
06/11/2024
21.30
 3,969,500 21.30 21.40 21 0 0 0
05/11/2024
21.15
 5,591,400 20.95 21.35 20.80 509,100 125,200 8.1
04/11/2024
20.95
 4,107,400 20.90 21.05 20.60 607,600 3,700 12.6
01/11/2024
20.90
 5,236,200 20.95 21.25 20.75 516,500 129,700 8.1
31/10/2024
21.05
 3,242,800 21 21.25 20.85 479,200 75,200 8.5
30/10/2024
21.25
 5,093,500 21 21.45 20.90 1,249,400 168,800 22.8
29/10/2024
21.15
 14,080,300 21.75 21.90 20.70 972,700 1,616,900 -13.4
28/10/2024
21.60
 5,071,800 21.65 21.75 21.40 1,054,400 339,300 15.4
25/10/2024
21.65
 12,361,600 21.45 21.95 21.35 1,609,500 1,706,400 -2.3
24/10/2024
21.35
 8,155,500 21.60 21.80 21.30 1,842,200 376,600 31.5
23/10/2024
21.60
 12,834,500 20.95 21.75 20.75 2,336,700 615,200 36.7
22/10/2024
20.90
 8,256,200 20.60 21.40 20.50 1,023,400 386,000 13.2
21/10/2024
20.60
 7,718,100 20.85 21.35 20.60 400,600 541,400 -3.0
18/10/2024
20.90
 6,934,900 21.10 21.20 20.85 181,600 347,500 -3.5
17/10/2024
21.05
 12,472,300 19.80 21.05 19.50 1,483,500 969,300 10.4
16/10/2024
19.70
 8,616,900 20.05 20.30 19.55 288,300 1,350,800 -21.2
15/10/2024
20.10
 15,949,600 20.90 21.10 20 425,100 287,900 2.6
14/10/2024
20.90
 5,479,100 21.10 21.30 20.80 110,100 39,400 1.5
11/10/2024
21.25
 6,519,700 20.85 21.35 20.80 458,300 292,900 3.5
10/10/2024
20.80
 7,233,400 21.30 21.40 20.55 162,000 65,300 2.0
09/10/2024
21.15
 4,562,500 21.15 21.45 21.05 4,000 606,400 -12.8
08/10/2024
21.05
 5,618,900 20.95 21.15 20.65 72,900 63,100 0.2
07/10/2024
21.05
 4,588,600 21.05 21.10 20.60 348,200 182,600 3.5
04/10/2024
20.80
 6,320,000 20.95 21.15 20.75 229,700 28,300 4.2
03/10/2024
20.60
 18,046,600 21.20 21.35 20.50 113,600 300,400 -3.9
02/10/2024
21.20
 18,600,800 22.35 22.40 21.20 200,100 460,000 -5.7
01/10/2024
22.45
 8,039,900 22.60 22.95 22.45 3,000 98,800 -2.2
30/09/2024
22.50
 7,235,300 22.60 22.65 22.30 66,300 155,200 -2.0
27/09/2024
22.80
 8,919,700 22.90 23.20 22.60 920,600 14,000 20.8
26/09/2024
22.80
 7,435,800 23.15 23.25 22.65 34,900 18,700 0.4
25/09/2024
23.15
 11,264,200 22.80 23.20 22.65 319,500 225,600 2.1
24/09/2024
22.55
 8,584,600 22.20 22.55 22.05 944,100 810,100 3.0
23/09/2024
22.20
 6,402,600 22.15 22.50 21.85 628,500 178,100 10.0
20/09/2024
22.20
 12,056,500 22.70 22.80 22 2,359,200 2,721,800 -8.4
19/09/2024
22.40
 13,699,700 21.80 22.60 21.75 2,076,100 404,400 37.3
18/09/2024
21.75
 9,984,300 21.80 22.10 21.70 1,027,600 700,000 7.2
17/09/2024
21.75
 12,212,100 20.75 21.90 20.55 2,085,900 690,100 29.4
16/09/2024
20.70
 7,718,600 21.50 21.60 20.70 420,300 1,520,100 -23.3
13/09/2024
21.50
 8,387,900 21 21.60 21 480,900 206,800 5.8
12/09/2024
21.15
 4,093,800 21.45 21.45 20.95 392,400 55,300 7.1
11/09/2024
21.15
 12,505,400 20.70 21.45 20.60 2,357,500 952,300 29.4
10/09/2024
20.90
 14,404,800 21.80 21.80 20.90 44,600 1,807,300 -37.5
09/09/2024
21.70
 6,161,400 21.40 22 21.30 0 0 0
06/09/2024
21.60
 8,282,600 21.80 21.85 21.35 5,500 948,500 -20.4
05/09/2024
21.85
 11,841,400 22.40 22.65 21.60 167,600 1,968,000 -40.2
04/09/2024
22.40
 16,162,100 21.20 22.50 21.15 2,529,600 275,700 49.3
30/08/2024
21.55
 11,750,000 21.30 22 21.10 1,252,200 385,100 18.7
29/08/2024
21.45
 7,231,900 21.85 22.15 21.35 91,800 947,900 -18.6
28/08/2024
21.90
 20,784,900 21.75 21.95 20.75 2,137,300 394,200 37.0
27/08/2024
21.75
 11,889,600 21.75 22.05 21.65 25,000 1,393,300 -29.9
26/08/2024
21.90
 12,449,300 21.70 22.30 21.50 1,204,900 444,000 16.5
23/08/2024
21.60
 12,962,000 21.50 21.90 20.90 527,400 755,300 -4.9
22/08/2024
21.40
 13,257,600 21 21.55 20.70 1,955,900 842,000 23.7
21/08/2024
21
 17,402,900 20.70 21.55 20.65 1,814,700 1,829,400 -0.3
20/08/2024
20.45
 17,132,700 19.15 20.45 19.15 2,379,200 348,400 40.4
19/08/2024
19.15
 16,171,100 19.65 19.70 19.15 432,000 533,000 -1.9
16/08/2024
18.80
 18,149,400 17.80 18.80 17.50 1,000,800 967,700 0.8
15/08/2024
17.60
 7,535,100 17.85 17.85 17.25 31,000 301,500 -4.8
14/08/2024
17.90
 6,332,700 18.30 18.30 17.60 48,100 1,061,300 -18.2
13/08/2024
18.15
 14,505,700 17.50 18.30 17.25 1,096,700 285,100 14.5
12/08/2024
17.50
 3,807,500 17.60 17.65 17.20 46,800 514,200 -8.1
09/08/2024
17.70
 7,948,100 17.40 17.70 17.05 1,185,200 1,037,300 2.7
08/08/2024
17.30
 7,604,200 17.50 17.90 17 128,300 2,471,800 -40.8
07/08/2024
17.80
 7,026,100 17.70 17.80 17 805,700 2,434,800 -28.2
06/08/2024
17.50
 10,995,000 17.15 17.55 16.70 1,804,800 1,813,100 0.4
05/08/2024
17
 11,325,900 17.50 17.80 16.75 294,400 1,876,600 -27.0
02/08/2024
18
 8,200,500 17.35 18.20 16.95 1,858,000 1,685,900 2.7
01/08/2024
17.70
 9,689,600 19 19.10 17.70 265,300 1,614,500 -24.3
31/07/2024
19
 6,693,500 19.20 19.65 18.65 446,600 1,734,000 -24.6
30/07/2024
19
 7,647,900 19.55 19.70 18.50 50,600 2,149,500 -41.4
29/07/2024
19.55
 4,659,700 20 20.20 19.50 50,600 2,149,500 -41.4
26/07/2024
19.85
 2,774,400 20.05 20.05 19.70 59,100 303,200 -4.8
25/07/2024
20.05
 3,179,400 20 20.05 19.55 130,000 1,105,100 -19.3
24/07/2024
20.20
 7,767,300 19 20.35 18.90 824,700 102,300 13.8
23/07/2024
19.45
 3,855,300 20.15 20.40 19.45 263,300 805,800 -10.8
22/07/2024
20.10
 8,556,000 19.75 20.50 19.45 740,700 212,400 10.4
19/07/2024
20.25
 8,198,600 21.10 21.15 19.90 12,000 282,400 -5.5
18/07/2024
21.10
 5,662,900 21.10 21.30 20.50 507,200 424,500 1.7
17/07/2024
20.95
 13,713,000 22.45 22.65 20.85 589,400 1,528,500 -20.3
16/07/2024
22.40
 9,282,600 23.05 23.30 22.20 83,400 576,600 -11.3
15/07/2024
23.15
 2,248,700 23.50 23.50 23.15 7,700 33,200 -0.6
12/07/2024
23.35
 2,278,600 23.80 23.95 23.30 5,700 169,900 -3.9
11/07/2024
23.65
 5,994,300 23.20 24.35 23.20 494,300 552,100 -1.4
10/07/2024
23.10
 2,938,700 23.40 23.50 23.10 33,200 188,100 -3.6
09/07/2024
23.30
 3,987,700 23.05 23.45 23.05 1,002,600 530,600 11.0
08/07/2024
23.05
 5,883,000 23.80 23.90 23.05 19,100 441,900 -9.8
05/07/2024
23.75
 3,687,500 24.15 24.20 23.65 20,600 419,500 -9.5
04/07/2024
24.10
 1,993,900 24.25 24.40 23.95 14,800 25,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |