Phat Dat Real Estate Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 24,000.00 | 24,300.00 | 23,250.00 | 24,200.00 | 21,863.54 | 13,728,566 |
| 2023-08-29 | 22,700.00 | 24,050.00 | 22,600.00 | 24,000.00 | 21,682.85 | 36,235,129 |
| 2023-08-28 | 22,300.00 | 22,550.00 | 21,800.00 | 22,500.00 | 20,327.67 | 12,115,088 |
| 2023-08-25 | 22,000.00 | 22,500.00 | 21,800.00 | 22,100.00 | 19,966.29 | 12,758,066 |
| 2023-08-24 | 21,200.00 | 22,200.00 | 20,950.00 | 22,100.00 | 19,966.29 | 19,930,113 |
| 2023-08-23 | 20,900.00 | 21,200.00 | 20,700.00 | 21,000.00 | 18,972.49 | 12,151,614 |
| 2023-08-22 | 20,500.00 | 20,750.00 | 19,100.00 | 20,700.00 | 18,701.46 | 20,373,190 |
| 2023-08-21 | 21,000.00 | 21,250.00 | 20,050.00 | 20,500.00 | 18,520.77 | 17,932,442 |
| 2023-08-18 | 22,300.00 | 22,650.00 | 21,300.00 | 21,300.00 | 19,243.53 | 23,076,047 |
| 2023-08-17 | 23,300.00 | 23,850.00 | 22,850.00 | 22,850.00 | 20,643.88 | 18,077,663 |
| 2023-08-16 | 22,200.00 | 22,850.00 | 21,950.00 | 22,800.00 | 20,598.71 | 14,040,370 |
| 2023-08-15 | 22,800.00 | 22,850.00 | 22,350.00 | 22,400.00 | 20,237.32 | 9,915,746 |
| 2023-08-14 | 22,250.00 | 22,900.00 | 22,200.00 | 22,800.00 | 20,598.71 | 20,727,387 |
| 2023-08-11 | 21,700.00 | 21,950.00 | 21,100.00 | 21,950.00 | 19,830.77 | 10,927,753 |
| 2023-08-10 | 21,250.00 | 22,000.00 | 21,250.00 | 21,500.00 | 19,424.22 | 14,971,797 |
| 2023-08-09 | 21,700.00 | 22,000.00 | 21,400.00 | 21,500.00 | 19,424.22 | 17,243,861 |
| 2023-08-08 | 22,500.00 | 22,600.00 | 22,000.00 | 22,000.00 | 19,875.94 | 12,279,125 |
| 2023-08-07 | 22,700.00 | 22,750.00 | 22,000.00 | 22,500.00 | 20,327.67 | 13,941,305 |
| 2023-08-04 | 21,800.00 | 22,650.00 | 21,500.00 | 22,450.00 | 20,282.50 | 31,940,381 |
| 2023-08-03 | 21,300.00 | 21,800.00 | 20,950.00 | 21,400.00 | 19,333.87 | 11,172,481 |
| 2023-08-02 | 20,800.00 | 21,500.00 | 20,600.00 | 21,400.00 | 19,333.87 | 9,563,762 |
| 2023-08-01 | 21,650.00 | 21,650.00 | 20,850.00 | 20,850.00 | 18,836.97 | 17,036,213 |
| 2023-07-31 | 21,850.00 | 21,850.00 | 21,250.00 | 21,700.00 | 19,604.91 | 12,497,953 |
| 2023-07-28 | 22,000.00 | 22,250.00 | 21,650.00 | 21,850.00 | 19,740.43 | 16,114,747 |
| 2023-07-27 | 21,550.00 | 22,100.00 | 21,300.00 | 22,000.00 | 19,875.94 | 19,121,548 |
| 2023-07-26 | 21,000.00 | 21,650.00 | 20,800.00 | 21,550.00 | 19,469.39 | 18,815,499 |
| 2023-07-25 | 21,400.00 | 21,750.00 | 21,100.00 | 21,350.00 | 19,288.70 | 18,339,437 |
| 2023-07-24 | 21,100.00 | 21,500.00 | 20,900.00 | 21,350.00 | 19,288.70 | 17,065,877 |
| 2023-07-21 | 19,500.00 | 20,800.00 | 19,300.00 | 20,800.00 | 18,791.80 | 27,825,386 |
| 2023-07-20 | 18,800.00 | 19,450.00 | 18,600.00 | 19,450.00 | 17,572.14 | 14,670,287 |
| 2023-07-19 | 19,350.00 | 19,350.00 | 18,800.00 | 18,800.00 | 16,984.90 | 16,995,812 |
| 2023-07-18 | 19,350.00 | 19,650.00 | 19,050.00 | 19,250.00 | 17,391.45 | 12,559,052 |
| 2023-07-17 | 19,200.00 | 19,900.00 | 19,000.00 | 19,500.00 | 17,617.31 | 18,925,410 |
| 2023-07-14 | 19,300.00 | 19,450.00 | 18,550.00 | 18,900.00 | 17,075.24 | 20,239,813 |
| 2023-07-13 | 19,400.00 | 19,400.00 | 18,950.00 | 19,200.00 | 17,346.28 | 11,268,889 |
| 2023-07-12 | 18,450.00 | 19,450.00 | 18,250.00 | 19,100.00 | 17,255.93 | 19,967,968 |
| 2023-07-11 | 18,800.00 | 19,100.00 | 18,300.00 | 18,400.00 | 16,623.52 | 14,273,476 |
| 2023-07-10 | 17,500.00 | 18,500.00 | 17,400.00 | 18,500.00 | 16,713.86 | 31,289,100 |
| 2023-07-07 | 16,800.00 | 17,300.00 | 16,550.00 | 17,300.00 | 15,629.72 | 10,008,280 |
| 2023-07-06 | 17,350.00 | 17,500.00 | 16,800.00 | 16,900.00 | 15,268.34 | 12,830,234 |
| 2023-07-05 | 17,050.00 | 17,750.00 | 16,900.00 | 17,350.00 | 15,674.89 | 20,744,103 |
| 2023-07-04 | 16,800.00 | 17,000.00 | 16,450.00 | 17,000.00 | 15,358.68 | 12,676,711 |
| 2023-07-03 | 16,950.00 | 17,000.00 | 16,650.00 | 16,700.00 | 15,087.65 | 6,568,030 |
| 2023-06-30 | 16,450.00 | 17,200.00 | 16,450.00 | 16,800.00 | 15,177.99 | 15,385,433 |
| 2023-06-29 | 17,150.00 | 17,150.00 | 16,500.00 | 16,500.00 | 14,906.96 | 11,201,259 |
| 2023-06-28 | 17,100.00 | 17,500.00 | 16,850.00 | 17,000.00 | 15,358.68 | 20,266,378 |
| 2023-06-27 | 17,400.00 | 17,450.00 | 16,850.00 | 17,000.00 | 15,358.68 | 10,675,277 |
| 2023-06-26 | 17,000.00 | 17,450.00 | 16,600.00 | 17,250.00 | 15,584.55 | 17,233,788 |
| 2023-06-23 | 17,350.00 | 17,450.00 | 16,850.00 | 17,150.00 | 15,494.20 | 14,545,543 |
| 2023-06-22 | 17,550.00 | 17,850.00 | 17,300.00 | 17,350.00 | 15,674.89 | 14,262,961 |
| 2023-06-21 | 17,300.00 | 17,500.00 | 17,100.00 | 17,300.00 | 15,629.72 | 12,857,352 |
| 2023-06-20 | 16,250.00 | 17,200.00 | 16,050.00 | 17,200.00 | 15,539.37 | 14,277,239 |
| 2023-06-19 | 16,850.00 | 16,950.00 | 15,850.00 | 16,150.00 | 14,590.75 | 28,132,319 |
| 2023-06-16 | 17,450.00 | 17,800.00 | 16,800.00 | 16,850.00 | 15,223.17 | 21,258,242 |
| 2023-06-15 | 16,950.00 | 17,400.00 | 16,850.00 | 17,300.00 | 15,629.72 | 19,396,381 |
| 2023-06-14 | 17,800.00 | 17,900.00 | 16,900.00 | 16,950.00 | 15,313.51 | 18,990,162 |
| 2023-06-13 | 18,000.00 | 18,250.00 | 17,450.00 | 17,700.00 | 15,991.10 | 19,217,182 |
| 2023-06-12 | 17,100.00 | 17,700.00 | 16,800.00 | 17,700.00 | 15,991.10 | 22,357,469 |
| 2023-06-09 | 16,300.00 | 17,000.00 | 16,050.00 | 16,900.00 | 15,268.34 | 23,008,306 |
| 2023-06-08 | 16,500.00 | 16,800.00 | 16,150.00 | 16,300.00 | 14,726.27 | 25,353,423 |
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.