Công ty Cổ phần Phát triển Bất động sản Phát Đạt - Mã CK : PDR

Từ ngày Đến ngày
NgàyGiá đóng cửaThay đổi (+/-/%)Giá mở cửaGiá cao nhấtGiá thấp nhấtKhớp lệnhThỏa thuận
KLGDGTGDKLGDGTGD
17/11/2017 34.30 -0.10 (-0.29%) 34.40 34.60 34.05 1,560,330 53,426,000,000 0 0
16/11/2017 34.40 0.50 (1.47%) 33.80 34.65 33.80 2,683,790 91,766,590,000 0 0
15/11/2017 33.90 0.35 (1.04%) 33.55 33.90 33.50 1,739,780 58,571,950,000 0 0
14/11/2017 33.55 0.95 (2.91%) 32.55 33.55 32.55 2,496,910 82,427,370,000 0 0
13/11/2017 32.60 -0.30 (-0.91%) 32.80 32.95 32.60 1,290,900 42,305,440,000 0 0
10/11/2017 32.90 0.10 (0.30%) 32.70 33.00 32.50 15,634,700 51,343,390,000 0 0
09/11/2017 32.80 0.20 (0.61%) 32.60 33.05 32.40 1,827,160 59,960,580,000 0 0
08/11/2017 32.60 0.15 (0.46%) 32.50 32.60 32.30 1,380,290 44,791,140,000 0 0
07/11/2017 32.45 0.80 (2.52%) 31.65 32.45 31.60 1,804,960 57,857,560,000 0 0
06/11/2017 31.65 0.00 (0.00%) 31.60 31.80 31.60 1,127,700 35,716,900,000 0 0
03/11/2017 31.65 0.20 (0.63%) 31.50 31.70 31.40 1,321,700 41,684,000,000 0 0
02/11/2017 31.45 -0.15 (-0.47%) 31.50 31.70 31.40 1,001,050 31,610,370,000 0 0
01/11/2017 31.60 0.00 (0.00%) 31.55 31.70 31.45 1,022,710 32,316,740,000 0 0
31/10/2017 31.60 -0.20 (-0.62%) 31.75 31.80 31.60 1,061,330 33,611,730,000 0 0
30/10/2017 31.80 -0.30 (-0.93%) 31.95 32.20 31.70 1,143,110 36,569,550,000 0 0
27/10/2017 32.10 0.10 (0.31%) 31.90 32.20 31.80 1,415,330 45,370,000,000 0 0
26/10/2017 32.00 -0.15 (-0.46%) 32.00 32.05 31.80 806,260 25,756,890,000 0 0
25/10/2017 32.15 0.05 (0.15%) 32.15 32.30 32.00 916,260 29,451,840,000 0 0
24/10/2017 32.10 0.40 (1.26%) 31.60 32.10 31.50 1,110,080 35,267,150,000 58,180 1,803,580,000
23/10/2017 31.70 -0.20 (-0.62%) 31.80 31.90 31.65 988,510 31,433,420,000 0 0