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
2023-12-29 25,116.00 25,251.50 24,980.40 25,161.10 8.7M
2023-12-28 24,980.40 25,296.70 24,799.80 25,025.60 10.4M
2023-12-27 25,206.30 25,341.80 24,980.40 24,980.40 9.3M
2023-12-26 25,116.00 25,206.30 24,844.90 25,116.00 7.8M
2023-12-25 24,393.20 25,116.00 23,941.50 24,890.10 14.4M
2023-12-22 23,941.50 24,619.10 23,941.50 24,212.50 9.4M
2023-12-21 23,670.40 23,941.50 23,534.90 23,851.10 5.7M
2023-12-20 24,031.80 24,122.20 23,760.80 23,851.10 6.6M
2023-12-19 23,760.80 23,941.50 22,992.90 23,941.50 13.1M
2023-12-18 23,760.80 23,941.50 23,489.80 23,760.80 8.4M
2023-12-15 23,670.40 24,212.50 23,309.10 23,760.80 18.5M
2023-12-14 24,212.50 24,212.50 23,489.80 23,580.10 13.5M
2023-12-13 24,619.10 24,709.40 23,670.40 23,806.00 17.5M
2023-12-12 25,251.50 25,387.00 24,438.40 24,438.40 14.2M
2023-12-11 25,883.90 25,883.90 25,025.60 25,116.00 10.5M
2023-12-08 26,064.60 26,064.60 25,251.50 25,929.10 14.5M
2023-12-07 26,154.90 26,697.00 24,619.10 25,883.90 24.4M
2023-12-06 25,296.70 26,019.40 25,025.60 26,019.40 18.3M
2023-12-05 25,658.00 25,883.90 25,251.50 25,251.50 11.3M
2023-12-04 24,754.60 25,838.70 24,709.40 25,612.90 18.3M
2023-12-01 24,709.40 24,754.60 23,986.70 24,393.20 10.6M
2023-11-30 24,709.40 25,116.00 24,393.20 24,573.90 11.2M
2023-11-29 24,393.20 24,844.90 24,348.00 24,664.20 9.6M
2023-11-28 23,941.50 24,483.50 23,173.50 24,393.20 13.5M
2023-11-27 24,799.80 24,980.40 24,031.80 24,031.80 9.0M
2023-11-24 24,393.20 24,799.80 23,399.40 24,799.80 22.3M
2023-11-23 25,658.00 25,929.10 24,031.80 24,031.80 27.5M
2023-11-22 25,387.00 26,019.40 25,296.70 25,838.70 14.7M
2023-11-21 26,154.90 26,154.90 25,161.10 25,612.90 14.8M
2023-11-20 24,980.40 25,838.70 24,844.90 25,748.40 17.9M
2023-11-17 25,206.30 26,109.80 24,935.30 25,432.20 36.4M
2023-11-16 23,760.80 24,754.60 23,489.80 24,754.60 18.7M
2023-11-15 24,438.40 24,664.20 23,670.40 23,896.30 20.2M
2023-11-14 24,348.00 24,664.20 23,399.40 23,851.10 18.6M
2023-11-13 23,489.80 24,077.00 23,083.20 23,851.10 18.4M
2023-11-10 23,128.40 24,122.20 23,038.00 23,173.50 27.8M
2023-11-09 22,044.20 22,992.90 21,863.50 22,992.90 34.7M
2023-11-08 20,056.60 21,502.20 19,966.30 21,502.20 15.3M
2023-11-07 20,418.00 20,689.10 20,056.60 20,101.80 6.1M
2023-11-06 20,508.40 20,734.20 20,237.30 20,598.70 6.6M
2023-11-03 20,418.00 20,553.50 19,695.30 20,372.80 12.1M
2023-11-02 19,424.20 20,282.50 18,972.50 20,282.50 12.7M
2023-11-01 18,249.70 18,972.50 17,617.30 18,972.50 19.9M
2023-10-31 20,418.00 20,463.20 18,927.30 18,927.30 16.9M
2023-10-30 20,779.40 21,185.90 20,192.20 20,327.70 7.7M
2023-10-27 20,689.10 21,366.60 19,424.20 21,185.90 15.6M
2023-10-26 21,140.80 21,231.10 20,418.00 20,418.00 20.6M
2023-10-25 21,682.80 22,721.80 21,682.80 21,953.90 14.4M
2023-10-24 21,185.90 21,502.20 20,643.90 21,502.20 6.7M
2023-10-23 21,231.10 21,457.00 20,598.70 21,050.40 7.5M
2023-10-20 20,147.00 21,502.20 20,147.00 21,185.90 9.3M
2023-10-19 20,508.40 21,321.50 19,604.90 20,327.70 13.9M
2023-10-18 21,773.20 21,863.50 20,192.20 20,779.40 18.4M
2023-10-17 22,812.20 23,038.00 21,637.70 21,637.70 13.8M
2023-10-16 23,489.80 23,580.10 22,586.30 22,586.30 10.3M
2023-10-13 21,637.70 23,534.90 21,411.80 23,534.90 17.5M
2023-10-12 21,502.20 22,405.60 21,321.50 21,999.10 15.6M
2023-10-11 21,050.40 21,185.90 20,553.50 21,185.90 5.9M
2023-10-10 21,592.50 21,637.70 20,960.10 20,960.10 6.9M
2023-10-09 21,140.80 21,411.80 20,643.90 21,321.50 6.7M
2023-10-06 20,327.70 21,140.80 19,740.40 20,869.70 10.4M
2023-10-05 21,411.80 21,502.20 20,282.50 20,418.00 7.2M
2023-10-04 19,424.20 21,547.30 19,424.20 21,140.80 11.6M
2023-10-03 21,502.20 21,592.50 20,418.00 20,418.00 15.9M
2023-10-02 21,818.40 21,999.10 21,502.20 21,953.90 5.2M
2023-09-29 21,682.80 22,089.40 21,366.60 21,637.70 13.3M
2023-09-28 21,185.90 21,366.60 20,598.70 21,366.60 8.5M
2023-09-27 20,147.00 21,185.90 19,469.40 21,185.90 12.4M
2023-09-26 20,598.70 21,411.80 19,830.80 19,830.80 16.3M
2023-09-25 22,134.60 22,270.10 20,598.70 20,598.70 20.0M
2023-09-22 23,128.40 23,354.20 22,089.40 22,134.60 19.4M
2023-09-21 24,393.20 24,393.20 23,580.10 23,715.60 8.4M
2023-09-20 23,309.10 24,393.20 22,947.70 24,393.20 14.6M
2023-09-19 23,309.10 23,399.40 22,224.90 23,309.10 14.6M
2023-09-18 23,489.80 23,534.90 23,038.00 23,218.70 8.9M
2023-09-15 23,038.00 23,760.80 22,405.60 23,625.30 21.8M
2023-09-14 23,489.80 23,580.10 22,676.60 22,947.70 20.2M
2023-09-13 24,122.20 24,212.50 23,354.20 23,715.60 16.5M
2023-09-12 22,134.60 23,851.10 21,818.40 23,760.80 20.5M
2023-09-11 23,173.50 23,354.20 22,315.30 22,315.30 17.1M
2023-09-08 23,083.20 23,444.60 22,857.30 23,128.40 8.6M
2023-09-07 23,309.10 23,534.90 22,902.50 23,128.40 10.2M
2023-09-06 22,496.00 23,128.40 22,134.60 23,083.20 14.4M
2023-09-05 22,902.50 22,902.50 22,089.40 22,496.00 11.8M
2023-08-31 21,863.50 22,992.90 21,863.50 22,405.60 14.5M
2023-08-30 21,682.80 21,953.90 21,005.30 21,863.50 13.7M
2023-08-29 20,508.40 21,728.00 20,418.00 21,682.80 36.2M
2023-08-28 20,147.00 20,372.80 19,695.30 20,327.70 12.1M
2023-08-25 19,875.90 20,327.70 19,695.30 19,966.30 12.8M
2023-08-24 19,153.20 20,056.60 18,927.30 19,966.30 19.9M
2023-08-23 18,882.10 19,153.20 18,701.50 18,972.50 12.2M
2023-08-22 18,520.80 18,746.60 17,255.90 18,701.50 20.4M
2023-08-21 18,972.50 19,198.40 18,114.20 18,520.80 17.9M
2023-08-18 20,147.00 20,463.20 19,243.50 19,243.50 22.9M
2023-08-17 21,050.40 21,547.30 20,643.90 20,643.90 18.1M
2023-08-16 20,056.60 20,643.90 19,830.80 20,598.70 14.0M
2023-08-15 20,598.70 20,643.90 20,192.20 20,237.30 9.9M
2023-08-14 20,101.80 20,689.10 20,056.60 20,598.70 20.7M
2023-08-11 19,604.90 19,830.80 19,062.80 19,830.80 10.9M
2023-08-10 19,198.40 19,875.90 19,198.40 19,424.20 15.0M
2023-08-09 19,604.90 19,875.90 19,333.90 19,424.20 17.2M
2023-08-08 20,327.70 20,418.00 19,875.90 19,875.90 12.2M
2023-08-07 20,508.40 20,553.50 19,875.90 20,327.70 13.9M
2023-08-04 19,695.30 20,463.20 19,424.20 20,282.50 31.9M
2023-08-03 19,243.50 19,695.30 18,927.30 19,333.90 11.2M
2023-08-02 18,791.80 19,424.20 18,611.10 19,333.90 9.6M
2023-08-01 19,559.70 19,559.70 18,837.00 18,837.00 17.0M
2023-07-31 19,740.40 19,740.40 19,198.40 19,604.90 12.5M
2023-07-28 19,875.90 20,101.80 19,559.70 19,740.40 16.1M
2023-07-27 19,469.40 19,966.30 19,243.50 19,875.90 19.1M
2023-07-26 18,972.50 19,559.70 18,791.80 19,469.40 18.8M
2023-07-25 19,333.90 19,650.10 19,062.80 19,288.70 18.3M
2023-07-24 19,062.80 19,424.20 18,882.10 19,288.70 17.1M
2023-07-21 17,617.30 18,791.80 17,436.60 18,791.80 27.8M
2023-07-20 16,984.90 17,572.10 16,804.20 17,572.10 14.7M
2023-07-19 17,481.80 17,481.80 16,984.90 16,984.90 17.0M
2023-07-18 17,481.80 17,752.80 17,210.80 17,391.50 12.6M
2023-07-17 17,346.30 17,978.70 17,165.60 17,617.30 18.9M
2023-07-14 17,436.60 17,572.10 16,759.00 17,075.20 20.2M
2023-07-13 17,527.00 17,527.00 17,120.40 17,346.30 11.3M
2023-07-12 16,668.70 17,572.10 16,488.00 17,255.90 20.0M
2023-07-11 16,984.90 17,255.90 16,533.20 16,623.50 14.3M
2023-07-10 15,810.40 16,713.90 15,720.10 16,713.90 31.2M
2023-07-07 15,178.00 15,629.70 14,952.10 15,629.70 10.0M
2023-07-06 15,674.90 15,810.40 15,178.00 15,268.30 12.8M
2023-07-05 15,403.90 16,036.30 15,268.30 15,674.90 20.7M
2023-07-04 15,178.00 15,358.70 14,861.80 15,358.70 12.7M
2023-07-03 15,313.50 15,358.70 15,042.50 15,087.60 6.6M
2023-06-30 14,861.80 15,539.40 14,861.80 15,178.00 15.4M
2023-06-29 15,494.20 15,494.20 14,907.00 14,907.00 11.2M
2023-06-28 15,449.00 15,810.40 15,223.20 15,358.70 20.3M
2023-06-27 15,720.10 15,765.20 15,223.20 15,358.70 10.7M
2023-06-26 15,358.70 15,765.20 14,997.30 15,584.50 17.2M
2023-06-23 15,674.90 15,765.20 15,223.20 15,494.20 14.5M
2023-06-22 15,855.60 16,126.60 15,629.70 15,674.90 14.3M
2023-06-21 15,629.70 15,810.40 15,449.00 15,629.70 12.9M
2023-06-20 14,681.10 15,539.40 14,500.40 15,539.40 14.3M
2023-06-19 15,223.20 15,313.50 14,319.70 14,590.70 28.1M
2023-06-16 15,765.20 16,081.40 15,178.00 15,223.20 21.3M
2023-06-15 15,313.50 15,720.10 15,223.20 15,629.70 19.5M
2023-06-14 16,081.40 16,171.80 15,268.30 15,313.50 19.0M
2023-06-13 16,262.10 16,488.00 15,765.20 15,991.10 19.2M
2023-06-12 15,449.00 15,991.10 15,178.00 15,991.10 22.4M
2023-06-09 14,726.30 15,358.70 14,500.40 15,268.30 22.9M
2023-06-08 14,907.00 15,178.00 14,590.70 14,726.30 25.4M
2023-06-07 13,597.00 14,410.10 13,551.80 14,410.10 24.7M
2023-06-06 13,280.70 13,551.80 13,100.10 13,506.60 10.1M
2023-06-05 13,687.30 13,687.30 13,190.40 13,280.70 11.9M
2023-06-02 13,642.10 13,642.10 13,235.60 13,506.60 11.4M
2023-06-01 13,190.40 13,597.00 13,145.20 13,461.40 14.1M
2023-05-31 13,145.20 13,371.10 12,919.40 13,190.40 12.1M
2023-05-30 12,377.30 13,235.60 12,377.30 13,100.10 25.1M
2023-05-29 12,196.60 12,467.60 12,106.30 12,377.30 6.6M
2023-05-26 12,241.80 12,286.90 12,061.10 12,106.30 3.3M
2023-05-25 12,241.80 12,286.90 12,015.90 12,241.80 8.8M
2023-05-24 12,377.30 12,377.30 12,241.80 12,332.10 8.6M
2023-05-23 12,106.30 12,422.50 11,970.70 12,286.90 16.0M
2023-05-22 12,196.60 12,196.60 11,970.70 12,106.30 5.3M
2023-05-19 12,015.90 12,061.10 11,835.20 12,061.10 3.1M
2023-05-18 12,015.90 12,061.10 11,790.00 11,925.60 9.0M
2023-05-17 12,196.60 12,422.50 12,106.30 12,106.30 6.7M
2023-05-16 12,422.50 12,467.60 12,196.60 12,286.90 4.7M
2023-05-15 12,829.00 12,829.00 12,467.60 12,467.60 7.3M
2023-05-12 12,603.20 12,648.30 12,422.50 12,603.20 5.7M
2023-05-11 12,422.50 12,829.00 12,286.90 12,603.20 12.4M
2023-05-10 12,196.60 12,422.50 12,106.30 12,422.50 6.0M
2023-05-09 12,377.30 12,377.30 12,015.90 12,151.40 5.1M
2023-05-08 12,286.90 12,512.80 12,151.40 12,241.80 6.7M
2023-05-05 12,332.10 12,377.30 12,106.30 12,196.60 5.1M
2023-05-04 12,648.30 12,693.50 12,332.10 12,377.30 7.5M
2023-04-28 12,467.60 12,919.40 12,332.10 12,783.80 19.0M
2023-04-27 11,880.40 12,422.50 11,744.90 12,422.50 10.6M
2023-04-26 11,654.50 11,835.20 11,519.00 11,835.20 4.4M
2023-04-25 11,970.70 12,106.30 11,654.50 11,699.70 4.9M
2023-04-24 11,835.20 11,925.60 11,383.50 11,925.60 4.7M
2023-04-21 12,015.90 12,061.10 11,564.20 11,744.90 15.7M
2023-04-20 12,422.50 12,422.50 11,925.60 12,106.30 9.5M
2023-04-19 12,603.20 12,829.00 12,196.60 12,377.30 11.4M
2023-04-18 12,603.20 12,693.50 12,241.80 12,558.00 8.3M
2023-04-17 12,196.60 12,558.00 11,925.60 12,558.00 7.8M
2023-04-14 12,648.30 12,648.30 12,106.30 12,106.30 11.4M
2023-04-13 12,783.80 12,783.80 12,377.30 12,648.30 8.1M
2023-04-12 12,332.10 12,829.00 12,106.30 12,783.80 21.2M
2023-04-11 11,925.60 12,332.10 11,473.80 12,196.60 9.7M
2023-04-10 12,377.30 12,467.60 11,925.60 11,925.60 9.9M
2023-04-07 12,196.60 12,241.80 11,880.40 12,196.60 6.6M
2023-04-06 12,106.30 12,603.20 12,015.90 12,196.60 19.0M
2023-04-05 11,880.40 12,151.40 11,790.00 12,106.30 8.0M
2023-04-04 12,015.90 12,061.10 11,654.50 11,880.40 8.6M
2023-04-03 11,564.20 11,970.70 11,383.50 11,970.70 9.3M
2023-03-31 11,202.80 11,383.50 11,067.30 11,293.20 5.0M
2023-03-30 11,202.80 11,383.50 11,067.30 11,202.80 4.9M
2023-03-29 11,248.00 11,248.00 10,976.90 11,202.80 4.0M
2023-03-28 11,519.00 11,654.50 11,157.60 11,248.00 6.4M
2023-03-27 11,157.60 11,428.70 11,112.50 11,383.50 6.0M
2023-03-24 10,796.30 11,202.80 10,660.70 11,157.60 8.0M
2023-03-23 10,615.60 10,841.40 10,570.40 10,841.40 3.0M
2023-03-22 10,615.60 10,796.30 10,525.20 10,751.10 5.2M
2023-03-21 10,570.40 10,570.40 10,254.20 10,480.00 9.2M
2023-03-20 10,976.90 10,976.90 10,525.20 10,660.70 5.0M
2023-03-17 11,022.10 11,157.60 10,751.10 11,022.10 7.4M
2023-03-16 10,841.40 11,022.10 10,660.70 11,022.10 5.4M
2023-03-15 10,705.90 11,202.80 10,660.70 11,067.30 11.2M
2023-03-14 10,615.60 10,705.90 10,254.20 10,660.70 4.3M
2023-03-13 10,389.70 10,660.70 10,163.80 10,660.70 3.6M
2023-03-10 10,660.70 10,751.10 10,480.00 10,615.60 3.8M
2023-03-09 10,525.20 10,886.60 10,525.20 10,841.40 5.9M
2023-03-08 10,073.50 10,705.90 9,938.00 10,705.90 7.3M
2023-03-07 10,480.00 10,525.20 9,938.00 10,209.00 8.9M
2023-03-06 9,938.00 10,118.70 9,938.00 10,118.70 3.7M
2023-03-03 9,395.90 9,486.20 9,124.90 9,486.20 3.7M
2023-03-02 9,441.10 9,576.60 9,305.60 9,486.20 2.0M
2023-03-01 9,034.50 9,486.20 8,980.30 9,395.90 3.6M
2023-02-28 9,305.60 9,441.10 9,007.40 9,124.90 3.1M
2023-02-27 9,486.20 9,486.20 9,124.90 9,215.20 5.3M
2023-02-24 9,847.60 9,938.00 9,531.40 9,531.40 2.6M
2023-02-23 9,757.30 10,028.30 9,441.10 9,847.60 6.7M
2023-02-22 10,163.80 10,389.70 9,892.80 9,938.00 9.1M
2023-02-21 10,796.30 11,067.30 10,525.20 10,570.40 9.5M
2023-02-20 9,892.80 10,570.40 9,892.80 10,570.40 9.1M
2023-02-17 9,938.00 10,299.40 9,847.60 9,892.80 7.5M
2023-02-16 9,892.80 10,209.00 9,712.10 9,938.00 4.1M
2023-02-15 9,666.90 10,209.00 9,034.50 9,847.60 5.4M
2023-02-14 9,938.00 10,209.00 9,486.20 9,576.60 14.7M
2023-02-13 10,254.20 10,570.40 10,163.80 10,163.80 15.5M
2023-02-10 10,931.80 11,067.30 10,751.10 10,886.60 4.2M
2023-02-09 11,338.30 11,383.50 10,886.60 10,886.60 4.2M
2023-02-08 11,609.40 11,744.90 10,886.60 11,157.60 9.0M
2023-02-07 12,467.60 12,512.80 11,564.20 11,564.20 11.1M
2023-02-06 12,286.90 12,558.00 12,106.30 12,422.50 4.6M
2023-02-03 12,603.20 12,603.20 12,106.30 12,377.30 9.7M
2023-02-02 12,829.00 12,829.00 12,196.60 12,422.50 4.0M
2023-02-01 12,558.00 13,371.10 12,512.80 12,558.00 21.2M
2023-01-31 12,558.00 12,558.00 12,332.10 12,512.80 3.9M
2023-01-30 12,467.60 12,783.80 12,151.40 12,377.30 7.1M
2023-01-27 12,829.00 12,829.00 12,377.30 12,377.30 7.5M
2023-01-19 12,829.00 13,009.70 12,558.00 12,783.80 4.9M
2023-01-18 12,874.20 12,964.50 12,603.20 12,919.40 5.5M
2023-01-17 12,377.30 12,919.40 12,332.10 12,738.70 5.8M
2023-01-16 12,558.00 12,738.70 12,151.40 12,377.30 7.2M
2023-01-13 13,371.10 13,416.30 12,603.20 12,648.30 10.5M
2023-01-12 13,506.60 13,551.80 13,100.10 13,235.60 6.3M
2023-01-11 13,100.10 13,642.10 12,829.00 13,371.10 15.2M
2023-01-10 12,919.40 13,100.10 12,603.20 12,874.20 7.6M
2023-01-09 13,190.40 13,551.80 12,738.70 12,874.20 9.7M
2023-01-06 13,416.30 13,822.80 13,009.70 13,325.90 13.3M
2023-01-05 13,506.60 13,868.00 13,054.90 13,687.30 10.9M
2023-01-04 13,325.90 13,687.30 13,100.10 13,551.80 14.6M
2023-01-03 12,603.20 13,145.20 12,467.60 13,145.20 16.4M