Phat Dat Real Estate Development Corp (PDR)

PDR
🏛️ ベトナム →
24,550.00
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 69,405.70 70,212.80 69,259.00 69,846.00 7.1M
2021-12-30 68,231.90 69,259.00 67,498.20 69,259.00 4.6M
2021-12-29 69,185.60 69,405.70 67,938.40 68,231.90 4.1M
2021-12-28 69,332.40 69,699.20 68,745.40 69,038.90 3.9M
2021-12-27 69,479.10 69,699.20 68,231.90 69,405.70 4.8M
2021-12-24 69,699.20 69,992.70 69,038.90 69,332.40 4.4M
2021-12-23 69,259.00 69,919.30 67,571.60 69,552.50 5.1M
2021-12-22 70,432.90 70,946.50 69,038.90 69,112.30 4.9M
2021-12-21 70,212.80 70,579.60 69,405.70 70,286.20 4.8M
2021-12-20 70,432.90 71,166.60 69,699.20 70,066.10 6.2M
2021-12-17 71,680.10 72,560.60 70,066.10 70,066.10 5.4M
2021-12-16 69,185.60 71,900.20 69,185.60 71,680.10 7.8M
2021-12-15 67,938.40 68,965.50 66,397.70 68,965.50 6.3M
2021-12-14 72,267.10 72,267.10 67,865.00 67,865.00 6.1M
2021-12-13 72,413.80 72,927.40 71,826.90 72,120.40 5.8M
2021-12-10 72,487.20 73,220.90 71,680.10 72,413.80 6.8M
2021-12-09 72,487.20 72,487.20 71,753.50 72,487.20 5.4M
2021-12-08 72,120.40 72,560.60 71,533.40 72,340.50 7.7M
2021-12-07 70,579.60 71,753.50 70,066.10 71,753.50 7.8M
2021-12-06 70,066.10 71,533.40 69,919.30 70,139.40 10.3M
2021-12-03 70,066.10 70,286.20 69,038.90 69,625.90 6.4M
2021-12-02 68,231.90 69,625.90 68,231.90 69,552.50 6.7M
2021-12-01 68,452.00 68,672.10 67,571.60 68,231.90 4.4M
2021-11-30 69,259.00 69,625.90 67,865.00 68,672.10 5.7M
2021-11-29 69,699.20 69,699.20 68,378.60 68,965.50 4.6M
2021-11-26 69,625.90 70,799.70 69,625.90 70,286.20 7.6M
2021-11-25 66,617.80 69,112.30 66,617.80 69,112.30 8.2M
2021-11-24 66,617.80 67,131.40 66,250.90 66,324.30 4.9M
2021-11-23 66,691.10 67,058.00 65,443.90 66,544.40 5.3M
2021-11-22 66,544.40 67,791.70 66,397.70 66,691.10 4.9M
2021-11-19 65,737.40 67,791.70 65,590.60 66,544.40 7.0M
2021-11-18 66,030.80 66,397.70 65,737.40 65,737.40 4.7M
2021-11-17 66,397.70 67,131.40 65,664.00 66,030.80 4.6M
2021-11-16 66,691.10 66,837.90 65,664.00 66,397.70 5.4M
2021-11-15 67,058.00 67,498.20 66,397.70 66,764.50 6.0M
2021-11-12 67,498.20 68,158.50 66,544.40 67,058.00 5.2M
2021-11-11 65,443.90 68,745.40 65,443.90 67,424.80 7.3M
2021-11-10 67,718.30 67,865.00 64,857.00 65,443.90 4.5M
2021-11-09 68,305.20 68,672.10 67,424.80 67,718.30 5.5M
2021-11-08 69,699.20 70,286.20 67,865.00 68,305.20 6.5M
2021-11-05 68,745.40 69,699.20 68,672.10 69,625.90 6.3M
2021-11-04 68,672.10 69,112.30 67,498.20 68,745.40 6.4M
2021-11-03 69,772.60 70,359.50 68,305.20 68,598.70 6.0M
2021-11-02 68,231.90 70,799.70 68,231.90 69,919.30 6.2M
2021-11-01 70,286.20 70,726.40 67,938.40 68,305.20 5.3M
2021-10-29 69,919.30 70,799.70 69,699.20 70,432.90 5.9M
2021-10-28 71,166.60 71,313.30 69,699.20 69,919.30 5.6M
2021-10-27 70,579.60 71,313.30 69,552.50 71,239.90 5.5M
2021-10-26 71,606.80 71,753.50 69,552.50 70,653.00 6.5M
2021-10-25 72,633.90 73,074.10 71,826.90 71,900.20 5.9M
2021-10-22 70,873.10 73,147.50 70,873.10 72,633.90 6.6M
2021-10-21 70,726.40 71,826.90 70,359.50 70,946.50 6.5M
2021-10-20 68,452.00 71,900.20 68,378.60 70,726.40 8.6M
2021-10-19 68,965.50 69,112.30 68,231.90 68,598.70 5.1M
2021-10-18 66,911.30 69,699.20 66,764.50 68,965.50 6.7M
2021-10-15 68,231.90 68,378.60 66,104.20 66,984.60 6.5M
2021-10-14 66,324.30 68,231.90 66,250.90 68,231.90 7.0M
2021-10-13 64,930.30 66,617.80 64,563.50 66,471.00 7.5M
2021-10-12 65,150.40 65,297.20 64,196.70 64,930.30 5.9M
2021-10-11 63,829.80 65,150.40 63,756.40 65,150.40 7.3M
2021-10-08 62,655.90 63,829.80 62,509.20 63,829.80 5.6M
2021-10-07 61,848.90 62,949.40 61,628.80 62,655.90 6.8M
2021-10-06 61,555.40 61,995.60 60,454.90 61,848.90 5.1M
2021-10-05 62,509.20 62,729.30 61,482.00 61,628.80 4.9M
2021-10-04 61,628.80 62,729.30 61,555.40 62,582.60 6.2M
2021-10-01 59,941.30 61,702.20 59,501.10 61,628.80 6.5M
2021-09-30 59,501.10 60,014.70 59,134.30 60,014.70 4.2M
2021-09-29 59,574.50 59,794.60 59,134.30 59,574.50 3.5M
2021-09-28 58,840.80 59,721.20 58,767.40 59,647.90 5.5M
2021-09-27 58,914.20 59,794.60 58,767.40 58,914.20 4.3M
2021-09-24 59,134.30 59,427.80 58,694.10 58,914.20 3.8M
2021-09-23 59,354.40 59,868.00 58,914.20 59,134.30 3.7M
2021-09-22 59,794.60 59,941.30 58,987.60 59,427.80 3.8M
2021-09-21 60,528.30 60,528.30 58,840.80 59,868.00 4.6M
2021-09-20 58,767.40 61,188.60 58,694.10 60,821.70 6.9M
2021-09-17 59,941.30 60,088.10 58,694.10 58,694.10 6.5M
2021-09-16 59,794.60 60,308.20 59,427.80 60,014.70 3.8M
2021-09-15 58,987.60 60,161.40 58,914.20 59,941.30 3.9M
2021-09-14 58,987.60 59,868.00 58,694.10 59,060.90 3.9M
2021-09-13 60,308.20 60,968.50 59,060.90 59,060.90 4.6M
2021-09-10 60,381.50 61,482.00 60,088.10 60,381.50 4.1M
2021-09-09 61,628.80 61,775.50 60,088.10 60,454.90 4.0M
2021-09-08 60,748.40 62,362.50 60,161.40 61,775.50 4.9M
2021-09-07 62,876.00 62,876.00 60,895.10 60,895.10 4.3M
2021-09-06 62,802.70 63,683.10 62,435.80 63,096.10 4.0M
2021-09-01 64,270.00 64,270.00 62,069.00 62,876.00 3.6M
2021-08-31 62,582.60 64,490.10 61,115.20 64,490.10 4.9M
2021-08-30 62,289.10 63,316.20 61,995.60 62,729.30 4.5M
2021-08-27 61,261.90 62,802.70 60,014.70 62,362.50 4.7M
2021-08-26 63,536.30 63,829.80 60,821.70 61,261.90 4.1M
2021-08-25 63,096.10 65,003.70 63,096.10 63,683.10 4.6M
2021-08-24 60,088.10 63,096.10 59,868.00 63,096.10 5.8M
2021-08-23 61,922.30 61,995.60 60,014.70 60,308.20 4.9M
2021-08-20 64,636.90 64,710.20 61,628.80 62,435.80 4.6M
2021-08-19 65,297.20 65,297.20 63,829.80 64,783.60 4.9M
2021-08-18 66,984.60 67,498.20 64,343.40 65,297.20 7.4M
2021-08-17 67,204.70 67,644.90 66,617.80 66,911.30 3.7M
2021-08-16 67,204.70 67,644.90 66,837.90 67,278.10 4.3M
2021-08-13 67,865.00 68,598.70 67,058.00 67,204.70 4.7M
2021-08-12 68,158.50 68,598.70 67,791.70 67,865.00 3.8M
2021-08-11 68,158.50 68,818.80 67,571.60 68,158.50 4.6M
2021-08-10 68,452.00 68,965.50 67,644.90 68,158.50 3.9M
2021-08-09 68,525.30 69,332.40 68,305.20 68,672.10 4.0M
2021-08-06 68,672.10 69,552.50 68,305.20 68,598.70 4.2M
2021-08-05 68,525.30 69,552.50 67,938.40 68,818.80 4.0M
2021-08-04 68,818.80 69,552.50 68,158.50 68,818.80 5.3M
2021-08-03 68,672.10 69,625.90 68,231.90 68,892.20 4.1M
2021-08-02 67,718.30 68,965.50 67,204.70 68,672.10 5.2M
2021-07-30 66,617.80 68,158.50 66,250.90 67,865.00 5.0M
2021-07-29 66,617.80 67,204.70 66,324.30 66,691.10 3.5M
2021-07-28 65,664.00 67,424.80 65,150.40 66,691.10 3.4M
2021-07-27 66,397.70 67,498.20 65,884.10 65,884.10 4.3M
2021-07-26 64,636.90 66,691.10 63,976.50 66,397.70 4.0M
2021-07-23 66,030.80 66,397.70 65,003.70 65,003.70 3.6M
2021-07-22 64,930.30 67,204.70 64,270.00 66,104.20 3.9M
2021-07-21 65,810.70 66,104.20 64,196.70 64,857.00 2.7M
2021-07-20 64,270.00 66,030.80 63,096.10 65,957.50 4.2M
2021-07-19 66,030.80 66,030.80 63,169.50 64,416.80 3.5M
2021-07-16 63,976.50 67,424.80 63,976.50 66,177.60 9.2M
2021-07-15 64,123.30 64,196.70 62,069.00 63,976.50 4.0M
2021-07-14 63,903.20 64,710.20 63,756.40 64,196.70 3.0M
2021-07-13 66,544.40 66,544.40 62,876.00 63,829.80 3.7M
2021-07-12 68,818.80 69,332.40 65,077.10 66,691.10 4.4M
2021-07-09 69,259.00 69,479.10 68,305.20 69,259.00 3.4M
2021-07-08 70,506.30 70,579.60 68,818.80 69,479.10 3.6M
2021-07-07 68,965.50 70,579.60 67,938.40 70,579.60 6.3M
2021-07-06 69,479.10 69,699.20 68,672.10 69,259.00 5.7M
2021-07-05 70,212.80 70,432.90 68,672.10 69,699.20 5.0M
2021-07-02 70,359.50 71,386.70 68,965.50 70,359.50 7.2M
2021-07-01 68,452.00 70,579.60 68,158.50 70,359.50 6.8M
2021-06-30 70,212.80 70,873.10 68,452.00 68,525.30 5.2M
2021-06-29 69,259.00 71,533.40 68,598.70 70,359.50 6.0M
2021-06-28 69,405.70 70,726.40 68,011.80 69,405.70 6.8M
2021-06-25 65,223.80 69,699.20 64,783.60 69,699.20 9.0M
2021-06-24 63,022.80 65,737.40 62,949.40 65,297.20 4.1M
2021-06-23 64,710.20 64,710.20 63,169.50 63,169.50 5.1M
2021-06-22 66,397.70 66,397.70 64,857.00 64,857.00 5.3M
2021-06-21 67,351.50 67,791.70 65,737.40 66,397.70 5.6M
2021-06-18 67,204.70 67,571.60 64,490.10 67,571.60 7.5M
2021-06-17 66,911.30 67,351.50 66,030.80 67,278.10 5.7M
2021-06-16 67,718.30 67,718.30 66,030.80 67,498.20 7.9M
2021-06-15 67,058.00 68,158.50 66,691.10 67,865.00 8.5M
2021-06-14 64,270.00 67,571.60 64,049.90 67,058.00 11.3M
2021-06-11 61,041.80 64,123.30 60,308.20 64,123.30 10.3M
2021-06-10 60,014.70 61,115.20 59,134.30 61,041.80 7.5M
2021-06-09 60,161.40 60,601.60 59,060.90 60,308.20 5.4M
2021-06-08 60,968.50 62,362.50 60,088.10 60,381.50 7.1M
2021-06-07 59,868.00 61,628.80 59,794.60 61,115.20 7.9M
2021-06-04 57,593.60 60,381.50 57,300.10 60,014.70 11.1M
2021-06-03 56,419.70 57,593.60 55,832.70 57,446.80 6.1M
2021-06-02 55,319.20 56,566.40 54,952.30 56,566.40 4.0M
2021-06-01 56,346.30 56,346.30 55,392.50 55,612.60 2.7M
2021-05-31 56,786.50 56,933.30 55,392.50 56,493.10 4.4M
2021-05-28 56,713.20 57,226.70 56,126.20 57,080.00 5.3M
2021-05-27 54,805.60 56,859.90 54,145.30 56,859.90 6.1M
2021-05-26 55,465.90 55,686.00 54,658.90 54,879.00 3.8M
2021-05-25 55,759.40 56,346.30 55,392.50 55,612.60 3.9M
2021-05-24 55,759.40 56,859.90 55,172.40 56,052.80 5.7M
2021-05-21 53,118.10 55,832.70 52,091.00 55,759.40 7.9M
2021-05-20 51,430.70 53,558.30 50,990.50 53,558.30 3.7M
2021-05-19 51,430.70 51,504.10 50,843.70 51,504.10 3.4M
2021-05-18 51,284.00 51,724.20 50,623.60 51,430.70 3.6M
2021-05-17 52,824.70 53,118.10 51,284.00 51,504.10 4.6M
2021-05-14 52,091.00 52,971.40 51,870.90 52,824.70 3.7M
2021-05-13 51,724.20 53,338.20 51,724.20 52,164.40 4.8M
2021-05-12 50,990.50 53,558.30 50,990.50 53,264.90 6.6M
2021-05-11 51,284.00 52,017.60 50,917.10 50,990.50 5.2M
2021-05-10 51,724.20 52,017.60 51,284.00 51,284.00 4.0M
2021-05-07 52,531.20 52,824.70 51,504.10 52,017.60 3.7M
2021-05-06 52,898.00 53,191.50 52,384.50 52,677.90 4.2M
2021-05-05 53,338.20 53,485.00 52,824.70 53,044.80 4.5M
2021-05-04 51,504.10 53,998.60 51,357.30 53,558.30 5.5M
2021-04-29 52,531.20 53,558.30 51,504.10 51,504.10 4.4M
2021-04-28 52,751.30 52,751.30 51,724.20 52,457.80 5.0M
2021-04-27 54,292.00 54,292.00 52,751.30 52,971.40 4.6M
2021-04-26 54,218.70 54,438.80 52,751.30 54,438.80 6.9M
2021-04-23 50,181.60 51,823.70 49,918.90 51,560.90 6.0M
2021-04-22 52,086.40 52,283.40 50,181.60 50,181.60 6.0M
2021-04-20 49,918.90 53,334.40 49,918.90 52,152.10 9.8M
2021-04-19 47,028.80 49,853.20 46,569.00 49,853.20 8.2M
2021-04-16 44,335.80 47,488.60 44,270.10 46,634.70 7.5M
2021-04-15 44,204.50 44,795.60 44,073.10 44,401.50 4.3M
2021-04-14 44,401.50 44,598.60 43,941.70 44,401.50 4.2M
2021-04-13 44,729.90 44,927.00 44,401.50 44,532.90 4.1M
2021-04-12 44,992.70 45,189.70 44,664.20 44,861.30 4.2M
2021-04-09 45,058.30 45,321.10 44,532.90 45,058.30 4.3M
2021-04-08 45,058.30 45,189.70 44,664.20 45,124.00 4.4M
2021-04-07 44,401.50 45,124.00 43,810.40 45,124.00 5.0M
2021-04-06 44,664.20 44,729.90 44,138.80 44,532.90 5.0M
2021-04-05 45,321.10 45,321.10 42,628.10 44,664.20 6.5M
2021-04-02 41,642.80 42,693.80 41,445.80 42,431.00 5.9M
2021-04-01 40,723.30 41,708.50 40,526.20 41,511.50 5.5M
2021-03-31 40,591.90 40,920.30 40,132.10 40,723.30 4.2M
2021-03-30 40,657.60 40,986.00 40,197.80 40,591.90 4.4M
2021-03-29 40,263.50 40,920.30 40,066.50 40,723.30 4.9M
2021-03-26 40,723.30 40,723.30 39,212.60 40,394.90 4.4M
2021-03-25 41,117.40 41,248.70 40,394.90 40,854.60 4.3M
2021-03-24 41,183.10 41,511.50 40,394.90 41,183.10 4.5M
2021-03-23 40,460.50 41,577.20 39,606.70 41,511.50 5.4M
2021-03-22 40,484.40 40,723.30 40,126.20 40,305.30 5.0M
2021-03-19 40,484.40 40,902.40 40,006.70 40,902.40 5.3M
2021-03-18 40,126.20 40,603.90 39,887.30 40,603.90 5.1M
2021-03-17 39,827.60 40,185.90 39,230.50 40,126.20 5.3M
2021-03-16 39,827.60 40,066.50 39,111.10 40,066.50 5.3M
2021-03-15 40,245.60 40,484.40 39,469.30 40,006.70 5.8M
2021-03-12 39,827.60 40,962.10 39,648.50 40,126.20 7.2M
2021-03-11 38,394.50 39,887.30 38,215.40 39,887.30 9.3M
2021-03-10 37,976.60 38,514.00 37,737.70 38,394.50 7.2M
2021-03-09 37,260.00 38,096.00 36,424.10 38,036.30 6.8M
2021-03-08 37,319.70 37,498.90 36,483.80 37,200.30 5.8M
2021-03-05 37,319.70 37,379.40 36,424.10 37,379.40 5.7M
2021-03-04 38,394.50 38,454.20 37,319.70 37,498.90 3.3M
2021-03-03 38,215.40 38,514.00 37,916.80 38,394.50 5.8M
2021-03-02 38,394.50 38,514.00 37,737.70 38,514.00 6.4M
2021-03-01 37,618.30 38,514.00 37,558.60 38,394.50 6.7M
2021-02-26 36,961.50 37,797.40 36,483.80 37,618.30 6.2M
2021-02-25 37,439.10 37,498.90 36,424.10 37,140.60 5.5M
2021-02-24 38,096.00 38,155.70 36,842.00 37,678.00 5.3M
2021-02-23 38,334.80 38,334.80 37,439.10 38,215.40 5.3M
2021-02-22 38,693.10 38,693.10 37,797.40 38,514.00 6.2M
2021-02-19 38,215.40 38,752.80 37,618.30 38,752.80 6.3M
2021-02-18 38,454.20 38,872.20 37,558.60 38,872.20 6.3M
2021-02-17 37,379.40 38,633.40 36,901.70 38,573.70 6.7M
2021-02-09 36,125.50 37,498.90 35,110.40 37,498.90 7.0M
2021-02-08 35,946.40 36,603.20 33,737.00 36,603.20 6.5M
2021-02-05 35,289.50 36,065.80 35,289.50 36,065.80 5.6M
2021-02-04 35,229.80 35,528.40 34,632.70 35,229.80 6.4M
2021-02-03 33,378.80 35,528.40 33,319.10 35,229.80 9.1M
2021-02-02 32,483.10 33,319.10 32,005.40 33,319.10 6.8M
2021-02-01 33,199.60 33,319.10 32,065.10 32,542.80 5.3M
2021-01-29 30,990.30 33,319.10 30,691.70 33,319.10 6.2M
2021-01-28 30,154.30 32,244.20 30,034.90 31,348.60 4.6M
2021-01-27 32,662.20 32,781.60 31,647.10 32,244.20 5.4M
2021-01-26 33,737.00 33,737.00 31,826.30 33,139.90 5.5M
2021-01-25 33,080.20 33,796.70 32,721.90 33,737.00 8.1M
2021-01-22 31,826.30 33,199.60 31,647.10 33,080.20 7.4M
2021-01-21 31,587.40 32,244.20 31,288.90 31,886.00 5.9M
2021-01-20 31,706.80 31,886.00 30,094.60 31,647.10 5.2M
2021-01-19 32,721.90 32,960.80 30,572.30 31,886.00 4.6M
2021-01-18 32,901.10 33,080.20 32,244.20 32,841.40 5.9M
2021-01-15 33,080.20 33,438.50 32,542.80 33,020.50 5.9M
2021-01-14 31,766.60 34,035.60 31,706.80 33,438.50 8.9M
2021-01-13 30,632.00 31,826.30 30,452.90 31,826.30 8.4M
2021-01-12 30,751.50 30,930.60 30,512.60 30,751.50 6.0M
2021-01-11 30,691.70 30,811.20 30,393.20 30,751.50 3.9M
2021-01-08 30,572.30 30,870.90 30,154.30 30,691.70 6.2M
2021-01-07 30,990.30 31,109.70 30,333.50 30,811.20 5.3M
2021-01-06 30,452.90 31,288.90 30,214.00 30,990.30 5.9M
2021-01-05 30,811.20 31,288.90 30,572.30 30,691.70 5.4M
2021-01-04 30,691.70 31,408.30 30,393.20 30,930.60 5.7M