Công ty Cổ phần Phát triển Bất động sản Phát Đạt - Mã CK : PDR
Từ ngày
Đến ngày
| Ngày | Giá đóng cửa | Thay đổi (+/-/%) | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Khớp lệnh | Thỏa thuận |
|---|
| KLGD | GTGD | KLGD | GTGD |
|---|
| 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 |