Phat Dat Real Estate Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 27,000.00 | 27,450.00 | 25,900.00 | 27,450.00 | 24,799.76 | 22,335,000 |
| 2023-11-23 | 28,400.00 | 28,700.00 | 26,600.00 | 26,600.00 | 24,031.82 | 27,505,392 |
| 2023-11-22 | 28,100.00 | 28,800.00 | 28,000.00 | 28,600.00 | 25,838.73 | 14,698,512 |
| 2023-11-21 | 28,950.00 | 28,950.00 | 27,850.00 | 28,350.00 | 25,612.86 | 14,872,844 |
| 2023-11-20 | 27,650.00 | 28,600.00 | 27,500.00 | 28,500.00 | 25,748.38 | 17,914,621 |
| 2023-11-17 | 27,900.00 | 28,900.00 | 27,600.00 | 28,150.00 | 25,432.17 | 36,387,323 |
| 2023-11-16 | 26,300.00 | 27,400.00 | 26,000.00 | 27,400.00 | 24,754.58 | 18,736,136 |
| 2023-11-15 | 27,050.00 | 27,300.00 | 26,200.00 | 26,450.00 | 23,896.30 | 20,161,116 |
| 2023-11-14 | 26,950.00 | 27,300.00 | 25,900.00 | 26,400.00 | 23,851.13 | 18,767,794 |
| 2023-11-13 | 26,000.00 | 26,650.00 | 25,550.00 | 26,400.00 | 23,851.13 | 18,431,748 |
| 2023-11-10 | 25,600.00 | 26,700.00 | 25,500.00 | 25,650.00 | 23,173.54 | 27,798,712 |
| 2023-11-09 | 24,400.00 | 25,450.00 | 24,200.00 | 25,450.00 | 22,992.85 | 34,668,694 |
| 2023-11-08 | 22,200.00 | 23,800.00 | 22,100.00 | 23,800.00 | 21,502.16 | 15,341,269 |
| 2023-11-07 | 22,600.00 | 22,900.00 | 22,200.00 | 22,250.00 | 20,101.81 | 6,068,391 |
| 2023-11-06 | 22,700.00 | 22,950.00 | 22,400.00 | 22,800.00 | 20,598.71 | 6,614,297 |
| 2023-11-03 | 22,600.00 | 22,750.00 | 21,800.00 | 22,550.00 | 20,372.84 | 12,364,022 |
| 2023-11-02 | 21,500.00 | 22,450.00 | 21,000.00 | 22,450.00 | 20,282.50 | 13,786,344 |
| 2023-11-01 | 20,200.00 | 21,000.00 | 19,500.00 | 21,000.00 | 18,972.49 | 20,013,349 |
| 2023-10-31 | 22,600.00 | 22,650.00 | 20,950.00 | 20,950.00 | 18,927.32 | 16,914,457 |
| 2023-10-30 | 23,000.00 | 23,450.00 | 22,350.00 | 22,500.00 | 20,327.67 | 7,923,277 |
| 2023-10-27 | 22,900.00 | 23,650.00 | 21,500.00 | 23,450.00 | 21,185.95 | 15,601,715 |
| 2023-10-26 | 23,400.00 | 23,500.00 | 22,600.00 | 22,600.00 | 20,418.01 | 20,761,590 |
| 2023-10-25 | 24,000.00 | 25,150.00 | 24,000.00 | 24,300.00 | 21,953.88 | 14,439,727 |
| 2023-10-24 | 23,450.00 | 23,800.00 | 22,850.00 | 23,800.00 | 21,502.16 | 6,688,900 |
| 2023-10-23 | 23,500.00 | 23,750.00 | 22,800.00 | 23,300.00 | 21,050.43 | 7,478,095 |
| 2023-10-20 | 22,300.00 | 23,800.00 | 22,300.00 | 23,450.00 | 21,185.95 | 9,327,447 |
| 2023-10-19 | 22,700.00 | 23,600.00 | 21,700.00 | 22,500.00 | 20,327.67 | 13,935,439 |
| 2023-10-18 | 24,100.00 | 24,200.00 | 22,350.00 | 23,000.00 | 20,779.40 | 18,356,371 |
| 2023-10-17 | 25,250.00 | 25,500.00 | 23,950.00 | 23,950.00 | 21,637.67 | 13,771,623 |
| 2023-10-16 | 26,000.00 | 26,100.00 | 25,000.00 | 25,000.00 | 22,586.30 | 10,352,293 |
| 2023-10-13 | 23,950.00 | 26,050.00 | 23,700.00 | 26,050.00 | 23,534.92 | 17,741,950 |
| 2023-10-12 | 23,800.00 | 24,800.00 | 23,600.00 | 24,350.00 | 21,999.06 | 15,614,886 |
| 2023-10-11 | 23,300.00 | 23,450.00 | 22,750.00 | 23,450.00 | 21,185.95 | 6,168,563 |
| 2023-10-10 | 23,900.00 | 23,950.00 | 23,200.00 | 23,200.00 | 20,960.09 | 6,888,911 |
| 2023-10-09 | 23,400.00 | 23,700.00 | 22,850.00 | 23,600.00 | 21,321.47 | 6,826,041 |
| 2023-10-06 | 22,500.00 | 23,400.00 | 21,850.00 | 23,100.00 | 20,869.74 | 10,387,602 |
| 2023-10-05 | 23,700.00 | 23,800.00 | 22,450.00 | 22,600.00 | 20,418.01 | 7,406,260 |
| 2023-10-04 | 21,500.00 | 23,850.00 | 21,500.00 | 23,400.00 | 21,140.78 | 11,641,017 |
| 2023-10-03 | 23,800.00 | 23,900.00 | 22,600.00 | 22,600.00 | 20,418.01 | 15,946,725 |
| 2023-10-02 | 24,150.00 | 24,350.00 | 23,800.00 | 24,300.00 | 21,953.88 | 5,223,521 |
| 2023-09-29 | 24,000.00 | 24,450.00 | 23,650.00 | 23,950.00 | 21,637.67 | 13,304,747 |
| 2023-09-28 | 23,450.00 | 23,650.00 | 22,800.00 | 23,650.00 | 21,366.64 | 10,161,691 |
| 2023-09-27 | 22,300.00 | 23,450.00 | 21,550.00 | 23,450.00 | 21,185.95 | 13,212,656 |
| 2023-09-26 | 22,800.00 | 23,700.00 | 21,950.00 | 21,950.00 | 19,830.77 | 16,332,135 |
| 2023-09-25 | 24,500.00 | 24,650.00 | 22,800.00 | 22,800.00 | 20,598.71 | 20,133,000 |
| 2023-09-22 | 25,600.00 | 25,850.00 | 24,450.00 | 24,500.00 | 22,134.57 | 19,360,521 |
| 2023-09-21 | 27,000.00 | 27,000.00 | 26,100.00 | 26,250.00 | 23,715.61 | 9,471,782 |
| 2023-09-20 | 25,800.00 | 27,000.00 | 25,400.00 | 27,000.00 | 24,393.20 | 14,732,936 |
| 2023-09-19 | 25,800.00 | 25,900.00 | 24,600.00 | 25,800.00 | 23,309.06 | 17,323,223 |
| 2023-09-18 | 26,000.00 | 26,050.00 | 25,500.00 | 25,700.00 | 23,218.72 | 8,850,941 |
| 2023-09-15 | 25,500.00 | 26,300.00 | 24,800.00 | 26,150.00 | 23,625.27 | 21,780,129 |
| 2023-09-14 | 26,000.00 | 26,100.00 | 25,100.00 | 25,400.00 | 22,947.68 | 20,241,473 |
| 2023-09-13 | 26,700.00 | 26,800.00 | 25,850.00 | 26,250.00 | 23,715.61 | 16,537,016 |
| 2023-09-12 | 24,500.00 | 26,400.00 | 24,150.00 | 26,300.00 | 23,760.79 | 21,599,820 |
| 2023-09-11 | 25,650.00 | 25,850.00 | 24,700.00 | 24,700.00 | 22,315.26 | 17,083,808 |
| 2023-09-08 | 25,550.00 | 25,950.00 | 25,300.00 | 25,600.00 | 23,128.37 | 10,043,146 |
| 2023-09-07 | 25,800.00 | 26,050.00 | 25,350.00 | 25,600.00 | 23,128.37 | 10,150,180 |
| 2023-09-06 | 24,900.00 | 25,600.00 | 24,500.00 | 25,550.00 | 23,083.20 | 14,410,174 |
| 2023-09-05 | 25,350.00 | 25,350.00 | 24,450.00 | 24,900.00 | 22,495.95 | 11,815,349 |
| 2023-08-31 | 24,200.00 | 25,450.00 | 24,200.00 | 24,800.00 | 22,405.61 | 14,535,692 |
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.