Phat Dat Real Estate Development Corp (PDR)

PDR
🏛️ 베트남 →
24,550.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 12,196.60 12,467.60 11,609.40 12,286.90 9.7M
2022-12-29 12,196.60 12,964.50 12,106.30 12,106.30 9.8M
2022-12-28 11,835.20 12,151.40 11,654.50 12,151.40 15.0M
2022-12-27 11,067.30 11,383.50 10,615.60 11,383.50 8.0M
2022-12-26 11,835.20 11,970.70 10,976.90 10,976.90 10.0M
2022-12-23 12,106.30 12,286.90 11,699.70 11,790.00 10.8M
2022-12-22 11,157.60 11,564.20 10,841.40 11,564.20 7.2M
2022-12-21 11,744.90 12,015.90 10,841.40 10,841.40 13.7M
2022-12-20 12,467.60 12,467.60 11,609.40 11,654.50 22.9M
2022-12-19 13,100.10 13,461.40 12,422.50 12,467.60 8.8M
2022-12-16 12,648.30 13,551.80 12,603.20 13,100.10 13.0M
2022-12-15 13,551.80 13,732.50 12,738.70 12,964.50 11.6M
2022-12-14 14,229.40 14,229.40 13,461.40 13,551.80 8.3M
2022-12-13 13,913.20 14,003.50 13,054.90 14,003.50 18.3M
2022-12-12 15,358.70 15,674.90 14,003.50 14,003.50 18.4M
2022-12-09 14,861.80 14,952.10 14,139.00 14,907.00 14.5M
2022-12-08 14,726.30 15,268.30 13,371.10 14,997.30 17.9M
2022-12-07 13,551.80 14,274.50 13,054.90 14,274.50 28.2M
2022-12-06 15,042.50 15,403.90 14,003.50 14,003.50 48.4M
2022-12-05 14,907.00 15,042.50 14,003.50 15,042.50 39.4M
2022-12-02 14,093.90 14,093.90 12,738.70 14,093.90 54.1M
2022-12-01 13,190.40 13,190.40 12,693.50 13,190.40 46.5M
2022-11-30 12,332.10 12,332.10 12,332.10 12,332.10 1.2M
2022-11-29 10,118.70 11,564.20 10,118.70 11,564.20 104.2M
2022-11-28 10,841.40 10,841.40 10,841.40 10,841.40 46.2M
2022-11-25 11,654.50 11,654.50 11,654.50 11,654.50 5.1M
2022-11-24 12,512.80 12,512.80 12,512.80 12,512.80 0.4M
2022-11-23 13,416.30 13,416.30 13,416.30 13,416.30 0.9M
2022-11-22 14,410.10 14,410.10 14,410.10 14,410.10 38.6M
2022-11-21 15,449.00 15,449.00 15,449.00 15,449.00 0.2M
2022-11-18 16,578.30 16,578.30 16,578.30 16,578.30 0.2M
2022-11-17 17,798.00 17,798.00 17,798.00 17,798.00 0.2M
2022-11-16 19,108.00 19,108.00 19,108.00 19,108.00 0.1M
2022-11-15 20,508.40 20,508.40 20,508.40 20,508.40 0.2M
2022-11-14 22,044.20 22,044.20 22,044.20 22,044.20 0.0M
2022-11-11 23,670.40 23,670.40 23,670.40 23,670.40 0.2M
2022-11-10 25,432.20 25,432.20 25,432.20 25,432.20 0.2M
2022-11-09 27,329.40 27,329.40 27,329.40 27,329.40 0.2M
2022-11-08 29,362.20 29,362.20 29,362.20 29,362.20 0.3M
2022-11-07 31,530.50 31,530.50 31,530.50 31,530.50 0.3M
2022-11-04 33,879.50 33,879.50 33,879.50 33,879.50 0.1M
2022-11-03 37,583.60 37,583.60 35,144.30 36,409.10 2.5M
2022-11-02 38,216.00 39,842.20 36,680.20 37,764.30 3.3M
2022-11-01 39,480.90 39,571.20 38,035.30 38,306.40 2.2M
2022-10-31 40,565.00 40,565.00 38,848.40 39,480.90 1.9M
2022-10-28 40,926.40 40,926.40 39,480.90 40,294.00 1.1M
2022-10-27 40,836.00 41,016.70 40,203.60 41,016.70 1.3M
2022-10-26 42,010.50 42,010.50 40,294.00 41,107.10 1.0M
2022-10-25 42,191.20 42,281.60 40,474.60 42,191.20 1.6M
2022-10-24 43,817.40 43,817.40 42,100.90 42,462.20 1.5M
2022-10-21 44,088.50 44,269.10 42,914.00 43,998.10 1.4M
2022-10-20 44,269.10 44,630.50 43,727.10 44,269.10 2.0M
2022-10-19 44,449.80 44,720.90 43,727.10 44,720.90 1.9M
2022-10-18 44,811.20 45,172.60 44,178.80 44,901.60 2.3M
2022-10-17 44,088.50 44,811.20 43,185.00 44,811.20 2.2M
2022-10-14 44,359.50 44,630.50 43,365.70 44,224.00 2.3M
2022-10-13 43,998.10 44,359.50 42,823.60 44,224.00 2.1M
2022-10-12 43,817.40 45,172.60 42,914.00 43,952.90 1.6M
2022-10-11 45,353.30 45,353.30 42,914.00 44,088.50 1.8M
2022-10-10 44,088.50 45,262.90 42,688.10 45,262.90 2.1M
2022-10-07 45,443.60 45,714.70 43,004.30 44,720.90 2.2M
2022-10-06 46,166.40 46,256.70 45,172.60 45,895.40 1.9M
2022-10-05 46,618.10 46,708.50 45,985.70 46,347.10 2.0M
2022-10-04 46,256.70 46,527.80 45,262.90 46,166.40 2.3M
2022-10-03 45,805.00 46,166.40 44,901.60 46,076.10 2.1M
2022-09-30 45,805.00 46,256.70 45,443.60 46,166.40 2.0M
2022-09-29 45,624.30 46,256.70 45,534.00 45,895.40 1.9M
2022-09-28 44,901.60 45,443.60 44,088.50 45,443.60 1.5M
2022-09-27 45,262.90 45,534.00 45,082.30 45,172.60 1.6M
2022-09-26 45,353.30 45,805.00 45,127.40 45,534.00 1.7M
2022-09-23 46,347.10 46,708.50 45,895.40 45,895.40 1.7M
2022-09-22 46,166.40 46,708.50 45,895.40 46,618.10 1.6M
2022-09-21 46,437.40 46,708.50 46,076.10 46,618.10 1.6M
2022-09-20 45,895.40 46,889.20 45,895.40 46,708.50 1.9M
2022-09-19 47,792.60 47,883.00 45,985.70 46,076.10 2.4M
2022-09-16 46,256.70 48,334.70 45,443.60 48,334.70 2.5M
2022-09-15 46,256.70 46,618.10 45,714.70 46,347.10 2.0M
2022-09-14 46,347.10 46,708.50 45,624.30 45,985.70 2.0M
2022-09-13 48,515.40 49,057.40 46,798.80 46,798.80 2.1M
2022-09-12 47,973.30 48,605.70 47,792.60 48,425.00 2.1M
2022-09-09 48,334.70 49,057.40 48,063.60 48,334.70 1.9M
2022-09-08 48,425.00 49,328.50 47,702.30 48,786.40 2.0M
2022-09-07 49,689.90 49,870.60 48,425.00 48,605.70 2.6M
2022-09-06 49,418.80 50,141.60 49,057.40 49,689.90 3.0M
2022-09-05 49,689.90 50,051.20 49,238.10 49,599.50 2.5M
2022-08-31 49,689.90 50,412.60 49,238.10 49,870.60 2.5M
2022-08-30 48,425.00 50,141.60 48,334.70 49,780.20 3.4M
2022-08-29 49,870.60 50,322.30 48,605.70 48,605.70 3.0M
2022-08-26 50,774.00 51,225.70 50,322.30 50,864.30 3.2M
2022-08-25 50,954.70 51,316.10 49,780.20 51,225.70 2.7M
2022-08-24 51,225.70 51,406.40 50,593.30 50,954.70 3.2M
2022-08-23 50,231.90 51,406.40 49,960.90 51,135.40 3.5M
2022-08-22 51,858.10 51,948.50 50,322.30 50,683.70 3.2M
2022-08-19 52,490.60 52,761.60 51,587.10 52,038.80 3.2M
2022-08-18 52,942.30 53,032.60 52,129.20 52,761.60 3.7M
2022-08-17 49,418.80 52,580.90 48,967.10 52,580.90 5.8M
2022-08-16 49,057.40 49,238.10 48,605.70 49,238.10 3.1M
2022-08-15 48,334.70 48,967.10 48,154.00 48,967.10 2.9M
2022-08-12 48,244.30 48,605.70 47,883.00 48,605.70 2.4M
2022-08-11 48,876.80 49,057.40 47,883.00 48,425.00 3.0M
2022-08-10 48,425.00 48,786.40 48,154.00 48,515.40 2.7M
2022-08-09 48,244.30 48,786.40 48,154.00 48,605.70 2.9M
2022-08-08 48,605.70 49,057.40 48,154.00 48,605.70 2.5M
2022-08-05 48,786.40 49,057.40 48,244.30 48,786.40 1.8M
2022-08-04 48,515.40 48,786.40 48,063.60 48,786.40 2.0M
2022-08-03 48,425.00 48,786.40 47,973.30 48,605.70 1.8M
2022-08-02 48,154.00 48,696.10 47,883.00 48,605.70 1.8M
2022-08-01 47,069.80 48,786.40 47,069.80 48,425.00 1.8M
2022-07-29 48,063.60 48,334.70 47,521.60 47,521.60 1.4M
2022-07-28 47,611.90 48,063.60 46,979.50 48,063.60 1.4M
2022-07-27 46,979.50 47,431.20 46,708.50 47,431.20 1.1M
2022-07-26 47,069.80 47,702.30 46,798.80 47,250.50 1.1M
2022-07-25 46,798.80 47,431.20 46,618.10 47,340.90 1.6M
2022-07-22 47,250.50 47,973.30 47,069.80 47,160.20 1.7M
2022-07-21 47,431.20 48,154.00 47,431.20 47,792.60 1.6M
2022-07-20 48,244.30 48,334.70 47,521.60 47,973.30 2.1M
2022-07-19 47,883.00 48,063.60 47,250.50 47,973.30 1.3M
2022-07-18 47,883.00 48,334.70 47,250.50 47,973.30 1.5M
2022-07-15 47,702.30 48,063.60 47,250.50 47,702.30 1.5M
2022-07-14 47,250.50 47,702.30 46,889.20 47,702.30 1.3M
2022-07-13 47,431.20 47,702.30 46,979.50 47,431.20 1.1M
2022-07-12 47,250.50 47,792.60 46,798.80 47,521.60 1.1M
2022-07-11 47,250.50 47,792.60 46,798.80 47,250.50 1.2M
2022-07-08 47,431.20 47,702.30 46,618.10 47,702.30 1.1M
2022-07-07 46,979.50 47,250.50 46,256.70 47,250.50 1.3M
2022-07-06 46,618.10 47,521.60 46,076.10 46,979.50 1.7M
2022-07-05 46,708.50 47,160.20 46,527.80 46,979.50 1.2M
2022-07-04 47,340.90 47,792.60 46,618.10 46,618.10 1.7M
2022-07-01 46,347.10 47,340.90 46,166.40 47,340.90 1.7M
2022-06-30 47,160.20 47,340.90 46,437.40 46,798.80 1.6M
2022-06-29 47,611.90 47,883.00 46,798.80 47,340.90 1.9M
2022-06-28 47,340.90 48,244.30 46,798.80 47,883.00 2.2M
2022-06-27 47,431.20 47,792.60 46,889.20 47,521.60 1.8M
2022-06-24 47,250.50 47,702.30 46,708.50 47,431.20 1.9M
2022-06-23 47,160.20 47,431.20 46,256.70 47,160.20 1.7M
2022-06-22 45,714.70 46,979.50 45,443.60 46,798.80 2.5M
2022-06-21 44,720.90 45,624.30 44,269.10 45,624.30 2.1M
2022-06-20 45,534.00 45,985.70 44,088.50 45,082.30 2.2M
2022-06-17 45,262.90 45,443.60 43,998.10 45,443.60 2.2M
2022-06-16 44,720.90 46,076.10 43,546.40 45,895.40 2.1M
2022-06-15 45,082.30 45,262.90 43,727.10 44,088.50 2.4M
2022-06-14 44,720.90 45,172.60 43,591.60 45,082.30 2.2M
2022-06-13 46,618.10 47,250.50 45,172.60 45,172.60 2.4M
2022-06-10 47,883.00 48,154.00 47,069.80 47,611.90 1.9M
2022-06-09 47,792.60 48,334.70 47,160.20 48,063.60 2.0M
2022-06-08 47,702.30 47,883.00 46,889.20 47,611.90 2.5M
2022-06-07 48,063.60 48,515.40 47,069.80 47,792.60 2.1M
2022-06-06 48,696.10 49,057.40 47,611.90 48,515.40 2.3M
2022-06-03 48,967.10 49,418.80 47,883.00 48,515.40 2.2M
2022-06-02 49,238.10 49,418.80 48,063.60 48,967.10 2.6M
2022-06-01 49,238.10 49,689.90 48,154.00 49,238.10 2.5M
2022-05-31 49,599.50 50,322.30 48,605.70 49,509.20 2.9M
2022-05-30 49,057.40 50,141.60 47,792.60 49,960.90 3.3M
2022-05-27 48,605.70 49,509.20 47,883.00 49,057.40 2.3M
2022-05-26 47,792.60 49,238.10 47,521.60 48,425.00 3.0M
2022-05-25 47,973.30 48,425.00 46,437.40 47,702.30 2.7M
2022-05-24 47,521.60 48,063.60 45,895.40 48,063.60 2.3M
2022-05-23 48,334.70 48,515.40 46,979.50 47,883.00 2.3M
2022-05-20 48,696.10 49,689.90 47,792.60 48,605.70 2.6M
2022-05-19 49,780.20 49,780.20 48,244.30 48,786.40 2.9M
2022-05-18 51,948.50 51,948.50 49,780.20 50,412.60 2.8M
2022-05-17 49,147.80 51,496.80 47,883.00 51,496.80 2.9M
2022-05-16 48,063.60 50,503.00 47,883.00 49,328.50 2.3M
2022-05-13 51,135.40 52,129.20 48,425.00 48,425.00 2.9M
2022-05-12 54,478.20 54,478.20 51,496.80 51,496.80 2.1M
2022-05-11 55,833.30 56,014.00 54,297.50 54,839.50 2.1M
2022-05-10 52,580.90 55,923.70 51,767.80 55,923.70 3.1M
2022-05-09 54,387.80 55,200.90 53,123.00 53,574.70 2.5M
2022-05-06 55,200.90 55,562.30 54,297.50 55,110.60 2.1M
2022-05-05 55,381.60 56,014.00 54,658.80 55,562.30 2.8M
2022-05-04 56,104.40 56,285.10 54,568.50 55,562.30 2.9M
2022-04-29 55,923.70 56,465.80 54,658.80 56,104.40 2.3M
2022-04-28 55,652.60 56,465.80 54,568.50 56,014.00 2.3M
2022-04-27 56,285.10 56,375.40 54,568.50 56,014.00 2.8M
2022-04-26 55,562.30 56,736.80 53,394.00 56,646.40 3.4M
2022-04-25 58,272.70 58,272.70 54,749.20 56,014.00 2.0M
2022-04-22 57,098.20 59,808.50 54,839.50 58,634.00 4.3M
2022-04-21 57,007.80 58,001.60 55,743.00 57,278.90 3.4M
2022-04-20 56,375.40 57,730.60 55,472.00 57,369.20 3.1M
2022-04-19 58,131.20 58,992.90 56,871.80 56,871.80 4.1M
2022-04-18 57,402.00 58,396.30 56,275.20 58,197.40 4.4M
2022-04-15 59,191.70 59,390.60 57,402.00 57,402.00 3.8M
2022-04-14 60,186.00 60,650.00 59,324.30 59,324.30 4.6M
2022-04-13 65,884.10 66,764.50 65,884.10 66,764.50 4.1M
2022-04-12 66,764.50 67,351.50 65,517.30 66,030.80 4.5M
2022-04-08 67,865.00 68,158.50 66,691.10 66,764.50 4.2M
2022-04-07 68,085.10 68,598.70 67,204.70 67,938.40 3.8M
2022-04-06 67,938.40 68,818.80 67,424.80 68,231.90 5.2M
2022-04-05 68,158.50 68,598.70 67,571.60 68,231.90 4.6M
2022-04-04 68,598.70 68,745.40 67,278.10 68,158.50 4.4M
2022-04-01 65,443.90 68,598.70 64,343.40 68,011.80 5.3M
2022-03-31 66,177.60 66,250.90 64,563.50 65,664.00 3.6M
2022-03-30 67,204.70 67,278.10 65,223.80 66,544.40 3.9M
2022-03-29 68,085.10 68,745.40 67,131.40 67,498.20 4.5M
2022-03-28 68,452.00 69,332.40 66,691.10 68,231.90 6.1M
2022-03-25 68,818.80 69,625.90 68,452.00 69,112.30 5.0M
2022-03-24 66,104.20 68,892.20 65,810.70 68,892.20 7.5M
2022-03-23 66,764.50 66,984.60 65,810.70 66,250.90 4.1M
2022-03-22 67,351.50 68,231.90 66,324.30 66,984.60 6.4M
2022-03-21 62,509.20 66,691.10 62,289.10 66,691.10 8.4M
2022-03-18 63,316.20 63,463.00 62,362.50 62,362.50 4.8M
2022-03-17 62,876.00 63,463.00 62,582.60 63,389.60 4.5M
2022-03-16 63,169.50 63,536.30 62,435.80 62,949.40 3.8M
2022-03-15 64,049.90 64,416.80 62,802.70 63,316.20 4.5M
2022-03-14 64,270.00 64,416.80 63,096.10 64,196.70 4.0M
2022-03-11 64,563.50 64,930.30 63,829.80 64,343.40 4.2M
2022-03-10 64,930.30 65,297.20 63,756.40 64,636.90 4.4M
2022-03-09 64,123.30 65,297.20 63,683.10 64,563.50 4.4M
2022-03-08 65,517.30 65,517.30 63,756.40 63,903.20 4.6M
2022-03-07 66,544.40 66,544.40 64,710.20 65,664.00 4.8M
2022-03-04 64,563.50 66,397.70 63,096.10 66,397.70 5.9M
2022-03-03 64,270.00 65,297.20 63,903.20 64,563.50 6.7M
2022-03-02 62,362.50 64,563.50 62,362.50 63,976.50 6.8M
2022-03-01 62,362.50 62,655.90 60,675.00 61,995.60 4.6M
2022-02-28 64,049.90 64,416.80 62,362.50 62,362.50 3.4M
2022-02-25 64,930.30 66,250.90 63,903.20 64,196.70 3.7M
2022-02-24 65,957.50 66,104.20 64,049.90 65,003.70 4.2M
2022-02-23 65,957.50 66,911.30 65,590.60 66,030.80 4.1M
2022-02-22 66,617.80 66,691.10 65,077.10 65,884.10 4.1M
2022-02-21 66,837.90 67,058.00 65,737.40 66,911.30 4.4M
2022-02-18 67,865.00 68,085.10 65,957.50 66,911.30 4.7M
2022-02-17 66,397.70 67,498.20 66,250.90 67,498.20 5.5M
2022-02-16 66,030.80 66,544.40 65,590.60 66,177.60 3.7M
2022-02-15 65,590.60 66,397.70 65,370.50 66,030.80 3.7M
2022-02-14 65,957.50 65,957.50 64,710.20 65,664.00 3.8M
2022-02-11 65,957.50 66,177.60 64,930.30 66,104.20 4.0M
2022-02-10 66,764.50 67,058.00 65,957.50 66,030.80 4.3M
2022-02-09 65,223.80 67,351.50 64,563.50 66,617.80 5.6M
2022-02-08 66,617.80 66,984.60 64,857.00 65,297.20 3.9M
2022-02-07 66,911.30 67,498.20 66,324.30 66,764.50 4.0M
2022-01-28 64,343.40 66,617.80 64,196.70 66,617.80 4.7M
2022-01-27 63,829.80 65,223.80 63,096.10 64,196.70 4.0M
2022-01-26 66,177.60 66,691.10 63,389.60 63,683.10 4.1M
2022-01-25 62,509.20 66,984.60 61,848.90 66,030.80 5.7M
2022-01-24 65,884.10 66,177.60 61,702.20 62,655.90 4.7M
2022-01-21 66,030.80 66,911.30 65,517.30 65,884.10 5.1M
2022-01-20 65,223.80 67,498.20 65,003.70 66,030.80 5.6M
2022-01-19 64,563.50 67,498.20 64,490.10 65,297.20 6.5M
2022-01-18 63,463.00 65,443.90 63,242.90 64,563.50 5.8M
2022-01-17 67,204.70 67,938.40 62,949.40 63,463.00 4.4M
2022-01-14 66,397.70 67,498.20 65,810.70 67,351.50 5.2M
2022-01-13 66,030.80 67,865.00 65,737.40 66,397.70 5.7M
2022-01-12 67,791.70 68,011.80 66,030.80 66,030.80 5.5M
2022-01-11 68,598.70 68,598.70 67,498.20 67,938.40 4.8M
2022-01-10 68,231.90 68,892.20 68,085.10 68,598.70 4.7M
2022-01-07 68,745.40 69,625.90 67,718.30 68,231.90 5.1M
2022-01-06 68,525.30 68,892.20 67,865.00 68,818.80 4.0M
2022-01-05 69,332.40 69,699.20 68,231.90 68,818.80 5.1M
2022-01-04 69,846.00 70,212.80 69,038.90 69,552.50 4.9M