Phat Dat Real Estate Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 17,850.00 | 17,850.00 | 17,250.00 | 17,600.00 | 17,600.00 | 7,535,100 |
| 2024-08-14 | 18,300.00 | 18,300.00 | 17,600.00 | 17,900.00 | 17,900.00 | 6,332,700 |
| 2024-08-13 | 17,500.00 | 18,300.00 | 17,250.00 | 18,150.00 | 18,150.00 | 14,505,700 |
| 2024-08-12 | 17,600.00 | 17,650.00 | 17,200.00 | 17,500.00 | 17,500.00 | 4,057,500 |
| 2024-08-09 | 17,400.00 | 17,700.00 | 17,050.00 | 17,700.00 | 17,700.00 | 7,948,100 |
| 2024-08-08 | 17,500.00 | 17,900.00 | 17,000.00 | 17,300.00 | 17,300.00 | 7,579,700 |
| 2024-08-07 | 17,700.00 | 17,800.00 | 17,000.00 | 17,800.00 | 17,800.00 | 7,026,100 |
| 2024-08-06 | 17,150.00 | 17,550.00 | 16,700.00 | 17,500.00 | 17,500.00 | 11,045,000 |
| 2024-08-05 | 17,500.00 | 17,800.00 | 16,750.00 | 17,000.00 | 17,000.00 | 11,325,900 |
| 2024-08-02 | 17,350.00 | 18,200.00 | 16,950.00 | 18,000.00 | 18,000.00 | 8,200,500 |
| 2024-08-01 | 19,000.00 | 19,100.00 | 17,700.00 | 17,700.00 | 17,700.00 | 9,689,600 |
| 2024-07-31 | 19,200.00 | 19,650.00 | 18,650.00 | 19,000.00 | 19,000.00 | 6,693,500 |
| 2024-07-30 | 19,550.00 | 19,700.00 | 18,500.00 | 19,000.00 | 19,000.00 | 7,647,900 |
| 2024-07-29 | 20,000.00 | 20,200.00 | 19,500.00 | 19,550.00 | 19,550.00 | 4,659,700 |
| 2024-07-26 | 20,050.00 | 20,050.00 | 19,700.00 | 19,850.00 | 19,850.00 | 2,774,400 |
| 2024-07-25 | 20,000.00 | 20,050.00 | 19,550.00 | 20,050.00 | 20,050.00 | 3,179,400 |
| 2024-07-24 | 19,000.00 | 20,350.00 | 18,900.00 | 20,200.00 | 20,200.00 | 7,767,300 |
| 2024-07-23 | 20,150.00 | 20,400.00 | 19,450.00 | 19,450.00 | 19,450.00 | 3,855,300 |
| 2024-07-22 | 19,750.00 | 20,500.00 | 19,450.00 | 20,100.00 | 20,100.00 | 8,556,000 |
| 2024-07-19 | 21,100.00 | 21,150.00 | 19,900.00 | 20,250.00 | 20,250.00 | 8,198,600 |
| 2024-07-18 | 21,100.00 | 21,300.00 | 20,500.00 | 21,100.00 | 21,100.00 | 5,662,900 |
| 2024-07-17 | 22,450.00 | 22,650.00 | 20,850.00 | 20,950.00 | 20,950.00 | 13,893,000 |
| 2024-07-16 | 23,050.00 | 23,300.00 | 22,200.00 | 22,400.00 | 22,400.00 | 9,442,600 |
| 2024-07-15 | 23,500.00 | 23,500.00 | 23,150.00 | 23,150.00 | 23,150.00 | 2,498,700 |
| 2024-07-12 | 23,800.00 | 23,950.00 | 23,300.00 | 23,350.00 | 23,350.00 | 2,278,600 |
| 2024-07-11 | 23,200.00 | 24,350.00 | 23,200.00 | 23,650.00 | 23,650.00 | 7,444,300 |
| 2024-07-10 | 23,400.00 | 23,500.00 | 23,100.00 | 23,100.00 | 23,100.00 | 2,938,700 |
| 2024-07-09 | 23,050.00 | 23,450.00 | 23,050.00 | 23,300.00 | 23,300.00 | 3,987,700 |
| 2024-07-08 | 23,800.00 | 23,900.00 | 23,050.00 | 23,050.00 | 23,050.00 | 5,883,000 |
| 2024-07-05 | 24,150.00 | 24,200.00 | 23,650.00 | 23,750.00 | 23,750.00 | 3,687,500 |
| 2024-07-04 | 24,250.00 | 24,400.00 | 23,950.00 | 24,100.00 | 24,100.00 | 1,993,900 |
| 2024-07-03 | 24,500.00 | 24,550.00 | 24,200.00 | 24,250.00 | 24,250.00 | 2,051,500 |
| 2024-07-02 | 24,000.00 | 24,500.00 | 23,950.00 | 24,500.00 | 24,500.00 | 3,152,300 |
| 2024-07-01 | 23,800.00 | 24,000.00 | 23,600.00 | 24,000.00 | 24,000.00 | 1,966,400 |
| 2024-06-28 | 24,300.00 | 24,450.00 | 23,650.00 | 23,700.00 | 23,700.00 | 2,979,700 |
| 2024-06-27 | 24,000.00 | 24,700.00 | 23,750.00 | 24,300.00 | 24,300.00 | 4,818,700 |
| 2024-06-26 | 24,250.00 | 24,350.00 | 23,950.00 | 24,000.00 | 24,000.00 | 2,609,600 |
| 2024-06-25 | 24,400.00 | 24,600.00 | 24,050.00 | 24,200.00 | 24,200.00 | 3,469,500 |
| 2024-06-24 | 24,200.00 | 24,900.00 | 24,000.00 | 24,200.00 | 24,200.00 | 8,041,700 |
| 2024-06-21 | 24,450.00 | 24,450.00 | 24,000.00 | 24,100.00 | 24,100.00 | 6,964,500 |
| 2024-06-20 | 24,650.00 | 24,750.00 | 23,900.00 | 24,450.00 | 24,450.00 | 7,469,400 |
| 2024-06-19 | 24,900.00 | 25,100.00 | 24,500.00 | 24,550.00 | 24,550.00 | 5,779,200 |
| 2024-06-18 | 25,200.00 | 25,300.00 | 24,900.00 | 24,900.00 | 24,900.00 | 5,173,700 |
| 2024-06-17 | 25,600.00 | 25,600.00 | 25,000.00 | 25,000.00 | 25,000.00 | 7,350,400 |
| 2024-06-14 | 26,300.00 | 26,350.00 | 25,600.00 | 25,600.00 | 25,600.00 | 7,723,600 |
| 2024-06-13 | 25,900.00 | 26,750.00 | 25,850.00 | 26,300.00 | 26,300.00 | 15,733,600 |
| 2024-06-12 | 25,300.00 | 25,850.00 | 25,300.00 | 25,800.00 | 25,800.00 | 4,382,700 |
| 2024-06-11 | 25,800.00 | 25,800.00 | 25,200.00 | 25,350.00 | 25,350.00 | 5,432,800 |
| 2024-06-10 | 25,650.00 | 25,900.00 | 25,400.00 | 25,500.00 | 25,500.00 | 6,075,500 |
| 2024-06-07 | 25,800.00 | 25,950.00 | 25,550.00 | 25,600.00 | 25,600.00 | 3,629,000 |
| 2024-06-06 | 26,150.00 | 26,150.00 | 25,500.00 | 25,750.00 | 25,750.00 | 5,592,700 |
| 2024-06-05 | 26,000.00 | 26,400.00 | 25,700.00 | 25,800.00 | 25,800.00 | 8,705,800 |
| 2024-06-04 | 26,250.00 | 26,250.00 | 25,800.00 | 25,800.00 | 25,800.00 | 4,025,600 |
| 2024-06-03 | 25,500.00 | 26,500.00 | 25,350.00 | 26,000.00 | 26,000.00 | 11,504,600 |
| 2024-05-31 | 25,250.00 | 25,500.00 | 25,000.00 | 25,200.00 | 25,200.00 | 4,466,100 |
| 2024-05-30 | 25,100.00 | 25,250.00 | 24,650.00 | 25,000.00 | 25,000.00 | 9,693,600 |
| 2024-05-29 | 25,650.00 | 25,850.00 | 25,350.00 | 25,400.00 | 25,400.00 | 6,922,600 |
| 2024-05-28 | 25,700.00 | 25,900.00 | 25,450.00 | 25,600.00 | 25,600.00 | 5,047,200 |
| 2024-05-27 | 25,950.00 | 25,950.00 | 25,350.00 | 25,450.00 | 25,450.00 | 6,907,500 |
| 2024-05-24 | 26,150.00 | 26,550.00 | 25,250.00 | 25,950.00 | 25,950.00 | 14,939,300 |
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.