Phat Dat Real Estate Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 11,250.00 | 11,400.00 | 11,200.00 | 11,250.00 | 11,250.00 | 3,906,057 |
| 2026-10-16 | 11,350.00 | 11,350.00 | 11,150.00 | 11,200.00 | 11,200.00 | 2,911,827 |
| 2026-10-15 | 11,050.00 | 11,450.00 | 10,950.00 | 11,300.00 | 11,300.00 | 5,803,679 |
| 2026-10-14 | 11,100.00 | 11,100.00 | 10,900.00 | 11,100.00 | 11,100.00 | 3,656,707 |
| 2026-10-13 | 11,100.00 | 11,250.00 | 11,050.00 | 11,100.00 | 11,100.00 | 4,520,286 |
| 2026-10-12 | 11,250.00 | 11,350.00 | 11,100.00 | 11,250.00 | 11,250.00 | 3,553,498 |
| 2026-10-09 | 10,950.00 | 11,400.00 | 10,600.00 | 11,300.00 | 11,300.00 | 9,400,943 |
| 2026-10-08 | 11,000.00 | 11,150.00 | 10,900.00 | 11,100.00 | 11,100.00 | 4,933,841 |
| 2026-10-07 | 11,050.00 | 11,150.00 | 11,000.00 | 11,150.00 | 11,150.00 | 2,062,651 |
| 2026-10-06 | 11,100.00 | 11,150.00 | 10,750.00 | 11,150.00 | 11,150.00 | 4,835,231 |
| 2026-10-05 | 11,100.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 3,857,286 |
| 2026-10-02 | 11,100.00 | 11,200.00 | 10,950.00 | 11,200.00 | 11,200.00 | 3,666,777 |
| 2026-10-01 | 11,100.00 | 11,250.00 | 10,900.00 | 11,250.00 | 11,250.00 | 4,699,101 |
| 2026-09-30 | 11,200.00 | 11,250.00 | 11,050.00 | 11,250.00 | 11,250.00 | 3,309,252 |
| 2026-09-29 | 11,050.00 | 11,300.00 | 10,900.00 | 11,300.00 | 11,300.00 | 3,912,254 |
| 2026-09-28 | 11,300.00 | 11,300.00 | 10,550.00 | 11,300.00 | 11,300.00 | 7,488,121 |
| 2026-09-25 | 11,450.00 | 11,450.00 | 11,250.00 | 11,300.00 | 11,300.00 | 3,077,155 |
| 2026-09-24 | 11,500.00 | 11,550.00 | 11,300.00 | 11,500.00 | 11,500.00 | 4,587,287 |
| 2026-09-23 | 11,800.00 | 11,800.00 | 11,550.00 | 11,650.00 | 11,650.00 | 1,737,913 |
| 2026-09-22 | 11,550.00 | 11,950.00 | 11,550.00 | 11,750.00 | 11,750.00 | 5,256,956 |
| 2026-09-21 | 11,550.00 | 11,700.00 | 11,400.00 | 11,500.00 | 11,500.00 | 1,815,325 |
| 2026-09-18 | 11,550.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | 3,266,879 |
| 2026-09-17 | 11,300.00 | 11,800.00 | 11,300.00 | 11,550.00 | 11,550.00 | 3,705,516 |
| 2026-09-16 | 11,500.00 | 11,550.00 | 11,300.00 | 11,550.00 | 11,550.00 | 3,026,357 |
| 2026-09-15 | 11,450.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,600.00 | 2,816,947 |
| 2026-09-14 | 11,650.00 | 11,700.00 | 11,400.00 | 11,550.00 | 11,550.00 | 4,705,047 |
| 2026-09-11 | 11,900.00 | 11,950.00 | 11,600.00 | 11,750.00 | 11,750.00 | 6,520,686 |
| 2026-09-10 | 12,000.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | 3,613,464 |
| 2026-09-09 | 11,950.00 | 12,000.00 | 11,850.00 | 12,000.00 | 12,000.00 | 4,443,432 |
| 2026-09-08 | 11,950.00 | 12,050.00 | 11,900.00 | 12,000.00 | 12,000.00 | 3,549,859 |
| 2026-09-07 | 12,150.00 | 12,200.00 | 11,950.00 | 12,050.00 | 12,050.00 | 4,626,002 |
| 2026-09-04 | 12,150.00 | 12,300.00 | 12,000.00 | 12,200.00 | 12,200.00 | 3,582,381 |
| 2026-09-03 | 12,250.00 | 12,300.00 | 12,050.00 | 12,250.00 | 12,250.00 | 3,524,430 |
| 2026-08-28 | 12,650.00 | 12,650.00 | 12,400.00 | 12,400.00 | 12,400.00 | 3,935,582 |
| 2026-08-27 | 12,700.00 | 12,850.00 | 12,450.00 | 12,650.00 | 12,650.00 | 5,068,514 |
| 2026-08-26 | 12,600.00 | 12,700.00 | 12,500.00 | 12,650.00 | 12,650.00 | 4,019,516 |
| 2026-08-25 | 12,850.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,700.00 | 5,703,127 |
| 2026-08-24 | 12,300.00 | 12,950.00 | 12,300.00 | 12,850.00 | 12,850.00 | 11,223,786 |
| 2026-08-21 | 11,800.00 | 12,400.00 | 11,800.00 | 12,300.00 | 12,300.00 | 8,349,649 |
| 2026-08-20 | 11,900.00 | 12,050.00 | 11,800.00 | 11,800.00 | 11,800.00 | 3,028,259 |
| 2026-08-19 | 12,150.00 | 12,200.00 | 11,850.00 | 11,900.00 | 11,900.00 | 4,710,908 |
| 2026-08-18 | 12,100.00 | 12,350.00 | 12,000.00 | 12,050.00 | 12,050.00 | 4,090,422 |
| 2026-08-17 | 12,000.00 | 12,450.00 | 11,800.00 | 12,100.00 | 12,100.00 | 8,013,401 |
| 2026-08-14 | 11,850.00 | 12,300.00 | 11,700.00 | 11,950.00 | 11,950.00 | 6,204,931 |
| 2026-08-13 | 12,150.00 | 12,250.00 | 11,800.00 | 11,950.00 | 11,950.00 | 6,997,174 |
| 2026-08-12 | 12,150.00 | 12,300.00 | 12,050.00 | 12,100.00 | 12,100.00 | 3,598,050 |
| 2026-08-11 | 12,100.00 | 12,450.00 | 12,000.00 | 12,100.00 | 12,100.00 | 6,707,096 |
| 2026-08-10 | 11,900.00 | 12,200.00 | 11,850.00 | 12,100.00 | 12,100.00 | 6,247,488 |
| 2026-08-07 | 11,800.00 | 11,900.00 | 11,650.00 | 11,900.00 | 11,900.00 | 4,785,277 |
| 2026-08-06 | 11,950.00 | 12,000.00 | 11,750.00 | 11,800.00 | 11,800.00 | 6,517,996 |
| 2026-08-05 | 12,250.00 | 12,400.00 | 12,000.00 | 12,000.00 | 12,000.00 | 8,325,804 |
| 2026-08-04 | 11,900.00 | 12,350.00 | 11,900.00 | 12,100.00 | 12,100.00 | 10,055,016 |
| 2026-08-03 | 11,500.00 | 12,000.00 | 11,450.00 | 11,800.00 | 11,800.00 | 7,330,733 |
| 2026-07-31 | 11,850.00 | 11,850.00 | 11,450.00 | 11,450.00 | 11,450.00 | 6,220,105 |
| 2026-07-30 | 11,400.00 | 11,900.00 | 11,350.00 | 11,850.00 | 11,850.00 | 9,685,403 |
| 2026-07-29 | 11,500.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 3,859,829 |
| 2026-07-28 | 10,400.00 | 11,700.00 | 10,400.00 | 11,500.00 | 11,500.00 | 15,596,965 |
| 2026-07-27 | 11,750.00 | 11,850.00 | 11,150.00 | 11,150.00 | 11,150.00 | 5,826,645 |
| 2026-07-24 | 11,850.00 | 11,950.00 | 11,650.00 | 11,950.00 | 11,950.00 | 4,539,971 |
| 2026-07-23 | 11,900.00 | 12,100.00 | 11,300.00 | 12,100.00 | 12,100.00 | 12,037,910 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-17 | 1,200.0004 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.