Phat Dat Real Estate Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 28,000.00 | 28,400.00 | 27,700.00 | 28,250.00 | 25,522.52 | 8,657,018 |
| 2024-02-23 | 29,100.00 | 29,200.00 | 27,900.00 | 28,000.00 | 25,296.66 | 27,393,708 |
| 2024-02-22 | 29,500.00 | 29,650.00 | 29,050.00 | 29,100.00 | 26,290.45 | 9,735,548 |
| 2024-02-21 | 29,550.00 | 29,900.00 | 29,300.00 | 29,500.00 | 26,651.83 | 7,152,234 |
| 2024-02-20 | 29,450.00 | 29,950.00 | 29,150.00 | 29,500.00 | 26,651.83 | 9,258,821 |
| 2024-02-19 | 29,800.00 | 29,800.00 | 29,100.00 | 29,350.00 | 26,516.32 | 14,069,038 |
| 2024-02-16 | 29,850.00 | 30,300.00 | 29,550.00 | 29,700.00 | 26,832.52 | 10,617,277 |
| 2024-02-15 | 30,150.00 | 30,200.00 | 29,500.00 | 29,700.00 | 26,832.52 | 12,747,772 |
| 2024-02-07 | 29,950.00 | 30,200.00 | 29,750.00 | 30,050.00 | 27,148.73 | 8,749,220 |
| 2024-02-06 | 29,900.00 | 30,350.00 | 29,700.00 | 29,950.00 | 27,058.39 | 10,160,806 |
| 2024-02-05 | 29,800.00 | 29,950.00 | 29,550.00 | 29,700.00 | 26,832.52 | 5,751,828 |
| 2024-02-02 | 28,400.00 | 30,200.00 | 28,400.00 | 29,500.00 | 26,651.83 | 36,114,371 |
| 2024-02-01 | 28,000.00 | 28,400.00 | 27,950.00 | 28,250.00 | 25,522.52 | 6,787,079 |
| 2024-01-31 | 28,550.00 | 28,650.00 | 28,000.00 | 28,000.00 | 25,296.66 | 14,371,544 |
| 2024-01-30 | 28,200.00 | 28,450.00 | 27,700.00 | 28,450.00 | 25,703.21 | 12,552,742 |
| 2024-01-29 | 28,700.00 | 28,700.00 | 28,200.00 | 28,200.00 | 25,477.35 | 6,000,540 |
| 2024-01-26 | 27,750.00 | 28,700.00 | 27,750.00 | 28,500.00 | 25,748.38 | 27,097,179 |
| 2024-01-25 | 27,800.00 | 27,900.00 | 27,550.00 | 27,700.00 | 25,025.62 | 3,929,373 |
| 2024-01-24 | 27,750.00 | 28,100.00 | 27,600.00 | 27,600.00 | 24,935.27 | 6,529,733 |
| 2024-01-23 | 28,250.00 | 28,300.00 | 27,750.00 | 27,800.00 | 25,115.97 | 6,171,440 |
| 2024-01-22 | 27,600.00 | 28,100.00 | 27,250.00 | 28,000.00 | 25,296.66 | 11,388,541 |
| 2024-01-19 | 28,200.00 | 28,300.00 | 27,600.00 | 27,600.00 | 24,935.27 | 6,895,552 |
| 2024-01-18 | 28,000.00 | 28,400.00 | 27,650.00 | 27,950.00 | 25,251.48 | 11,959,684 |
| 2024-01-17 | 27,650.00 | 28,150.00 | 27,550.00 | 27,600.00 | 24,935.27 | 9,174,920 |
| 2024-01-16 | 26,600.00 | 27,650.00 | 26,600.00 | 27,650.00 | 24,980.45 | 6,151,738 |
| 2024-01-15 | 27,650.00 | 27,800.00 | 27,000.00 | 27,000.00 | 24,393.20 | 7,538,309 |
| 2024-01-12 | 27,350.00 | 27,700.00 | 27,050.00 | 27,600.00 | 24,935.27 | 14,265,617 |
| 2024-01-11 | 27,800.00 | 28,100.00 | 27,500.00 | 27,800.00 | 25,115.97 | 8,724,537 |
| 2024-01-10 | 28,500.00 | 28,500.00 | 27,600.00 | 28,000.00 | 25,296.66 | 16,077,556 |
| 2024-01-09 | 28,300.00 | 28,950.00 | 28,150.00 | 28,600.00 | 25,838.73 | 18,416,805 |
| 2024-01-08 | 27,900.00 | 28,600.00 | 27,750.00 | 28,150.00 | 25,432.17 | 17,552,676 |
| 2024-01-05 | 27,450.00 | 27,950.00 | 27,450.00 | 27,600.00 | 24,935.27 | 9,935,226 |
| 2024-01-04 | 27,550.00 | 28,200.00 | 27,350.00 | 27,500.00 | 24,844.93 | 14,451,571 |
| 2024-01-03 | 26,800.00 | 27,600.00 | 26,800.00 | 27,500.00 | 24,844.93 | 8,115,871 |
| 2024-01-02 | 27,950.00 | 28,050.00 | 27,000.00 | 27,000.00 | 24,393.20 | 11,019,955 |
| 2023-12-29 | 27,800.00 | 27,950.00 | 27,650.00 | 27,850.00 | 25,161.14 | 8,684,247 |
| 2023-12-28 | 27,650.00 | 28,000.00 | 27,450.00 | 27,700.00 | 25,025.62 | 10,370,335 |
| 2023-12-27 | 27,900.00 | 28,050.00 | 27,650.00 | 27,650.00 | 24,980.45 | 9,338,626 |
| 2023-12-26 | 27,800.00 | 27,900.00 | 27,500.00 | 27,800.00 | 25,115.97 | 8,685,907 |
| 2023-12-25 | 27,000.00 | 27,800.00 | 26,500.00 | 27,550.00 | 24,890.10 | 14,356,048 |
| 2023-12-22 | 26,500.00 | 27,250.00 | 26,500.00 | 26,800.00 | 24,212.51 | 9,396,847 |
| 2023-12-21 | 26,200.00 | 26,500.00 | 26,050.00 | 26,400.00 | 23,851.13 | 5,705,671 |
| 2023-12-20 | 26,600.00 | 26,700.00 | 26,300.00 | 26,400.00 | 23,851.13 | 6,605,000 |
| 2023-12-19 | 26,300.00 | 26,500.00 | 25,450.00 | 26,500.00 | 23,941.48 | 13,055,259 |
| 2023-12-18 | 26,300.00 | 26,500.00 | 26,000.00 | 26,300.00 | 23,760.79 | 8,447,267 |
| 2023-12-15 | 26,200.00 | 26,800.00 | 25,800.00 | 26,300.00 | 23,760.79 | 20,091,606 |
| 2023-12-14 | 26,800.00 | 26,800.00 | 26,000.00 | 26,100.00 | 23,580.10 | 13,474,651 |
| 2023-12-13 | 27,250.00 | 27,350.00 | 26,200.00 | 26,350.00 | 23,805.96 | 17,484,161 |
| 2023-12-12 | 27,950.00 | 28,100.00 | 27,050.00 | 27,050.00 | 24,438.38 | 14,238,388 |
| 2023-12-11 | 28,650.00 | 28,650.00 | 27,700.00 | 27,800.00 | 25,115.97 | 10,486,999 |
| 2023-12-08 | 28,850.00 | 28,850.00 | 27,950.00 | 28,700.00 | 25,929.07 | 15,018,064 |
| 2023-12-07 | 28,950.00 | 29,550.00 | 27,250.00 | 28,650.00 | 25,883.90 | 24,641,842 |
| 2023-12-06 | 28,000.00 | 28,800.00 | 27,700.00 | 28,800.00 | 26,019.42 | 18,383,932 |
| 2023-12-05 | 28,400.00 | 28,650.00 | 27,950.00 | 27,950.00 | 25,251.48 | 11,465,579 |
| 2023-12-04 | 27,400.00 | 28,600.00 | 27,350.00 | 28,350.00 | 25,612.86 | 18,511,775 |
| 2023-12-01 | 27,350.00 | 27,400.00 | 26,550.00 | 27,000.00 | 24,393.20 | 10,580,197 |
| 2023-11-30 | 27,350.00 | 27,800.00 | 27,000.00 | 27,200.00 | 24,573.89 | 11,383,339 |
| 2023-11-29 | 27,000.00 | 27,500.00 | 26,950.00 | 27,300.00 | 24,664.24 | 9,598,297 |
| 2023-11-28 | 26,500.00 | 27,100.00 | 25,650.00 | 27,000.00 | 24,393.20 | 15,284,376 |
| 2023-11-27 | 27,450.00 | 27,650.00 | 26,600.00 | 26,600.00 | 24,031.82 | 9,360,320 |
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.