Phat Dat Real Estate Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 26,350.00 | 26,650.00 | 25,950.00 | 26,550.00 | 26,550.00 | 5,598,400 |
| 2024-05-22 | 25,700.00 | 26,850.00 | 25,550.00 | 26,500.00 | 26,500.00 | 17,283,900 |
| 2024-05-21 | 25,750.00 | 25,800.00 | 25,300.00 | 25,500.00 | 25,500.00 | 7,972,300 |
| 2024-05-20 | 26,400.00 | 26,400.00 | 25,800.00 | 25,800.00 | 25,800.00 | 7,620,100 |
| 2024-05-17 | 25,900.00 | 26,200.00 | 25,600.00 | 26,050.00 | 26,050.00 | 7,259,700 |
| 2024-05-16 | 25,750.00 | 26,050.00 | 25,600.00 | 25,800.00 | 25,800.00 | 7,912,700 |
| 2024-05-15 | 25,100.00 | 25,600.00 | 25,100.00 | 25,500.00 | 25,500.00 | 6,024,800 |
| 2024-05-14 | 25,500.00 | 25,600.00 | 25,050.00 | 25,300.00 | 25,300.00 | 4,294,100 |
| 2024-05-13 | 25,850.00 | 25,850.00 | 25,250.00 | 25,500.00 | 25,500.00 | 5,275,300 |
| 2024-05-10 | 25,000.00 | 25,600.00 | 24,850.00 | 25,200.00 | 25,200.00 | 8,297,500 |
| 2024-05-09 | 27,500.00 | 27,600.00 | 26,800.00 | 26,850.00 | 24,257.69 | 12,774,116 |
| 2024-05-08 | 27,000.00 | 27,600.00 | 26,650.00 | 27,150.00 | 24,528.72 | 12,503,376 |
| 2024-05-07 | 28,100.00 | 28,100.00 | 27,400.00 | 27,600.00 | 24,935.27 | 8,913,921 |
| 2024-05-06 | 27,300.00 | 27,950.00 | 27,000.00 | 27,900.00 | 25,206.31 | 9,552,251 |
| 2024-05-03 | 26,500.00 | 27,450.00 | 26,400.00 | 26,950.00 | 24,348.03 | 13,393,075 |
| 2024-05-02 | 26,700.00 | 26,800.00 | 25,900.00 | 26,250.00 | 23,715.61 | 5,187,769 |
| 2024-04-26 | 26,300.00 | 27,000.00 | 26,100.00 | 26,450.00 | 23,896.30 | 7,921,727 |
| 2024-04-25 | 26,750.00 | 26,950.00 | 26,500.00 | 26,700.00 | 24,122.17 | 5,637,488 |
| 2024-04-24 | 25,950.00 | 27,050.00 | 25,700.00 | 27,050.00 | 24,438.38 | 13,151,557 |
| 2024-04-23 | 26,700.00 | 26,800.00 | 25,300.00 | 25,300.00 | 22,857.34 | 11,234,133 |
| 2024-04-22 | 26,750.00 | 26,950.00 | 26,200.00 | 26,650.00 | 24,077.00 | 8,369,012 |
| 2024-04-19 | 27,000.00 | 27,550.00 | 26,100.00 | 26,200.00 | 23,670.44 | 17,881,637 |
| 2024-04-17 | 29,200.00 | 29,250.00 | 28,000.00 | 28,000.00 | 25,296.66 | 12,495,850 |
| 2024-04-16 | 29,500.00 | 29,650.00 | 27,900.00 | 29,150.00 | 26,335.63 | 19,482,496 |
| 2024-04-15 | 31,900.00 | 32,700.00 | 29,750.00 | 29,750.00 | 26,877.70 | 20,869,179 |
| 2024-04-12 | 31,850.00 | 32,250.00 | 31,700.00 | 31,950.00 | 28,865.29 | 10,100,814 |
| 2024-04-11 | 31,150.00 | 31,950.00 | 31,100.00 | 31,600.00 | 28,549.08 | 9,672,899 |
| 2024-04-10 | 32,200.00 | 32,400.00 | 31,550.00 | 31,600.00 | 28,549.08 | 8,492,870 |
| 2024-04-09 | 31,950.00 | 32,200.00 | 31,350.00 | 32,200.00 | 29,091.15 | 9,024,829 |
| 2024-04-08 | 32,000.00 | 32,300.00 | 31,700.00 | 31,850.00 | 28,774.95 | 8,958,639 |
| 2024-04-05 | 31,700.00 | 32,900.00 | 31,500.00 | 32,200.00 | 29,091.15 | 13,000,912 |
| 2024-04-04 | 32,100.00 | 33,250.00 | 31,300.00 | 32,500.00 | 29,362.19 | 18,961,052 |
| 2024-04-03 | 32,800.00 | 33,000.00 | 32,000.00 | 32,250.00 | 29,136.33 | 12,858,901 |
| 2024-04-02 | 32,800.00 | 33,500.00 | 32,400.00 | 32,950.00 | 29,768.74 | 13,238,999 |
| 2024-04-01 | 31,750.00 | 33,200.00 | 31,500.00 | 32,850.00 | 29,678.40 | 17,295,773 |
| 2024-03-29 | 32,100.00 | 32,200.00 | 31,600.00 | 31,850.00 | 28,774.95 | 10,093,287 |
| 2024-03-28 | 32,500.00 | 32,600.00 | 32,000.00 | 32,100.00 | 29,000.81 | 9,567,083 |
| 2024-03-27 | 32,050.00 | 32,600.00 | 31,600.00 | 32,100.00 | 29,000.81 | 13,636,807 |
| 2024-03-26 | 31,500.00 | 32,300.00 | 31,100.00 | 32,000.00 | 28,910.46 | 14,363,685 |
| 2024-03-25 | 31,600.00 | 32,300.00 | 31,200.00 | 31,450.00 | 28,413.56 | 20,257,523 |
| 2024-03-22 | 31,300.00 | 31,500.00 | 30,850.00 | 31,500.00 | 28,458.74 | 20,788,931 |
| 2024-03-21 | 29,150.00 | 30,750.00 | 28,750.00 | 30,750.00 | 27,781.15 | 44,492,900 |
| 2024-03-20 | 28,700.00 | 29,000.00 | 28,350.00 | 28,750.00 | 25,974.24 | 10,293,408 |
| 2024-03-19 | 29,500.00 | 29,900.00 | 28,700.00 | 28,700.00 | 25,929.07 | 15,624,405 |
| 2024-03-18 | 28,200.00 | 29,450.00 | 27,050.00 | 29,100.00 | 26,290.45 | 30,300,115 |
| 2024-03-15 | 28,100.00 | 28,900.00 | 28,000.00 | 28,100.00 | 25,387.00 | 17,504,306 |
| 2024-03-14 | 28,300.00 | 28,500.00 | 27,850.00 | 28,100.00 | 25,387.00 | 13,642,009 |
| 2024-03-13 | 27,550.00 | 28,150.00 | 27,500.00 | 28,150.00 | 25,432.17 | 9,178,462 |
| 2024-03-12 | 27,200.00 | 27,700.00 | 27,200.00 | 27,450.00 | 24,799.76 | 9,279,630 |
| 2024-03-11 | 28,000.00 | 28,100.00 | 27,300.00 | 27,400.00 | 24,754.58 | 12,356,163 |
| 2024-03-08 | 28,700.00 | 28,800.00 | 28,000.00 | 28,000.00 | 25,296.66 | 14,911,916 |
| 2024-03-07 | 28,250.00 | 28,700.00 | 28,150.00 | 28,650.00 | 25,883.90 | 11,176,908 |
| 2024-03-06 | 28,900.00 | 28,900.00 | 28,200.00 | 28,350.00 | 25,612.86 | 12,263,408 |
| 2024-03-05 | 29,350.00 | 29,400.00 | 28,750.00 | 29,000.00 | 26,200.11 | 13,831,726 |
| 2024-03-04 | 29,500.00 | 30,150.00 | 29,300.00 | 29,350.00 | 26,516.32 | 18,704,259 |
| 2024-03-01 | 29,250.00 | 29,250.00 | 28,850.00 | 29,000.00 | 26,200.11 | 8,519,435 |
| 2024-02-29 | 28,700.00 | 29,500.00 | 28,500.00 | 29,000.00 | 26,200.11 | 18,331,689 |
| 2024-02-28 | 28,900.00 | 29,000.00 | 28,350.00 | 28,700.00 | 25,929.07 | 9,759,788 |
| 2024-02-27 | 28,350.00 | 29,000.00 | 28,250.00 | 28,850.00 | 26,064.59 | 13,613,120 |
| 2024-02-26 | 28,000.00 | 28,400.00 | 27,700.00 | 28,250.00 | 25,522.52 | 8,657,018 |
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.