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
17/01/2020 25.60 0.00 (0.00%) 25.60 25.70 25.40 731,700 18,663,990,000 70,000 1,792,000,000
16/01/2020 25.60 0.00 (0.00%) 25.70 25.70 25.20 871,140 22,166,720,000 2,595,000 67,979,200,000
16/01/2020 25.60 0.00 (0.00%) 25.70 25.70 25.20 871,140 22,166,720,000 2,595,000 67,979,200,000
15/01/2020 25.60 -0.10 (-0.38%) 25.70 25.80 25.30 566,830 14,467,900,000 2,891,550 76,192,342,500
15/01/2020 25.60 -0.10 (-0.38%) 25.70 25.80 25.30 566,830 14,467,900,000 2,891,550 76,192,342,500
14/01/2020 25.70 1.05 (4.25%) 24.70 25.70 24.60 588,350 14,774,500,000 0 0
13/01/2020 24.65 -0.70 (-2.76%) 25.10 25.15 24.65 480,660 11,996,330,000 50,000 1,202,500,000
10/01/2020 25.35 -0.65 (-2.50%) 26.00 26.10 25.00 732,690 18,596,000,000 350,000 8,730,000,000
09/01/2020 26.00 0.45 (1.76%) 25.55 26.20 25.30 575,890 14,717,140,000 155,000 3,727,750,000
08/01/2020 25.55 1.65 (6.90%) 24.40 25.55 23.55 1,247,880 30,054,790,000 0 0
07/01/2020 23.90 -1.75 (-6.82%) 25.60 25.70 23.90 2,226,990 55,687,860,000 0 0
06/01/2020 25.65 0.25 (0.98%) 25.50 25.70 25.35 1,049,590 26,742,620,000 0 0
03/01/2020 25.40 -0.70 (-2.68%) 26.05 26.05 25.30 421,590 10,852,290,000 0 0
02/01/2020 26.10 -0.10 (-0.38%) 26.20 26.30 25.80 639,390 16,599,700,000 0 0
31/12/2019 26.20 -0.25 (-0.94%) 26.45 26.50 25.50 686,840 17,841,180,000 0 0
30/12/2019 26.45 0.00 (0.00%) 26.45 26.90 26.10 693,770 18,346,010,000 2,259,910 59,887,615,000
27/12/2019 26.45 0.95 (3.72%) 25.50 26.45 25.30 463,820 11,934,160,000 0 0
26/12/2019 25.50 0.00 (0.00%) 25.50 25.50 25.10 382,460 9,687,470,000 0 0
25/12/2019 25.50 -0.20 (-0.77%) 25.70 25.70 25.20 406,150 10,338,620,000 0 0
24/12/2019 25.70 -0.10 (-0.38%) 25.10 25.90 25.10 442,840 11,390,360,000 0 0
23/12/2019 25.80 0.10 (0.38%) 25.80 26.00 25.50 432,870 11,162,530,000 0 0
20/12/2019 25.70 0.20 (0.78%) 25.50 25.75 25.20 387,540 9,937,650,000 1,260,000 33,380,000,000