Phat Dat Real Estate Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 15,050.00 | 15,950.00 | 15,000.00 | 15,950.00 | 14,410.06 | 24,682,772 |
| 2023-06-06 | 14,700.00 | 15,000.00 | 14,500.00 | 14,950.00 | 13,506.61 | 10,367,458 |
| 2023-06-05 | 15,150.00 | 15,150.00 | 14,600.00 | 14,700.00 | 13,280.74 | 11,907,108 |
| 2023-06-02 | 15,100.00 | 15,100.00 | 14,650.00 | 14,950.00 | 13,506.61 | 11,425,621 |
| 2023-06-01 | 14,600.00 | 15,050.00 | 14,550.00 | 14,900.00 | 13,461.43 | 14,083,538 |
| 2023-05-31 | 14,550.00 | 14,800.00 | 14,300.00 | 14,600.00 | 13,190.40 | 12,086,088 |
| 2023-05-30 | 13,700.00 | 14,650.00 | 13,700.00 | 14,500.00 | 13,100.05 | 25,138,913 |
| 2023-05-29 | 13,500.00 | 13,800.00 | 13,400.00 | 13,700.00 | 12,377.29 | 6,564,820 |
| 2023-05-26 | 13,550.00 | 13,600.00 | 13,350.00 | 13,400.00 | 12,106.26 | 3,431,062 |
| 2023-05-25 | 13,550.00 | 13,600.00 | 13,300.00 | 13,550.00 | 12,241.77 | 8,814,082 |
| 2023-05-24 | 13,700.00 | 13,700.00 | 13,550.00 | 13,650.00 | 12,332.12 | 8,559,282 |
| 2023-05-23 | 13,400.00 | 13,750.00 | 13,250.00 | 13,600.00 | 12,286.95 | 15,950,156 |
| 2023-05-22 | 13,500.00 | 13,500.00 | 13,250.00 | 13,400.00 | 12,106.26 | 5,348,154 |
| 2023-05-19 | 13,300.00 | 13,350.00 | 13,100.00 | 13,350.00 | 12,061.08 | 3,149,254 |
| 2023-05-18 | 13,300.00 | 13,350.00 | 13,050.00 | 13,200.00 | 11,925.57 | 9,577,930 |
| 2023-05-17 | 13,500.00 | 13,750.00 | 13,400.00 | 13,400.00 | 12,106.26 | 6,732,400 |
| 2023-05-16 | 13,750.00 | 13,800.00 | 13,500.00 | 13,600.00 | 12,286.95 | 4,698,645 |
| 2023-05-15 | 14,200.00 | 14,200.00 | 13,800.00 | 13,800.00 | 12,467.64 | 7,257,718 |
| 2023-05-12 | 13,950.00 | 14,000.00 | 13,750.00 | 13,950.00 | 12,603.16 | 5,748,618 |
| 2023-05-11 | 13,750.00 | 14,200.00 | 13,600.00 | 13,950.00 | 12,603.16 | 12,385,716 |
| 2023-05-10 | 13,500.00 | 13,750.00 | 13,400.00 | 13,750.00 | 12,422.46 | 5,989,029 |
| 2023-05-09 | 13,700.00 | 13,700.00 | 13,300.00 | 13,450.00 | 12,151.43 | 5,138,624 |
| 2023-05-08 | 13,600.00 | 13,850.00 | 13,450.00 | 13,550.00 | 12,241.77 | 6,717,014 |
| 2023-05-05 | 13,650.00 | 13,700.00 | 13,400.00 | 13,500.00 | 12,196.60 | 5,104,422 |
| 2023-05-04 | 14,000.00 | 14,050.00 | 13,650.00 | 13,700.00 | 12,377.29 | 7,494,698 |
| 2023-04-28 | 13,800.00 | 14,300.00 | 13,650.00 | 14,150.00 | 12,783.85 | 18,983,189 |
| 2023-04-27 | 13,150.00 | 13,750.00 | 13,000.00 | 13,750.00 | 12,422.46 | 10,637,311 |
| 2023-04-26 | 12,900.00 | 13,100.00 | 12,750.00 | 13,100.00 | 11,835.22 | 4,371,234 |
| 2023-04-25 | 13,250.00 | 13,400.00 | 12,900.00 | 12,950.00 | 11,699.70 | 4,876,740 |
| 2023-04-24 | 13,100.00 | 13,200.00 | 12,600.00 | 13,200.00 | 11,925.57 | 4,651,160 |
| 2023-04-21 | 13,300.00 | 13,350.00 | 12,800.00 | 13,000.00 | 11,744.88 | 15,710,188 |
| 2023-04-20 | 13,750.00 | 13,750.00 | 13,200.00 | 13,400.00 | 12,106.26 | 9,463,702 |
| 2023-04-19 | 13,950.00 | 14,200.00 | 13,500.00 | 13,700.00 | 12,377.29 | 11,437,354 |
| 2023-04-18 | 13,950.00 | 14,050.00 | 13,550.00 | 13,900.00 | 12,557.98 | 8,270,722 |
| 2023-04-17 | 13,500.00 | 13,900.00 | 13,200.00 | 13,900.00 | 12,557.98 | 7,753,816 |
| 2023-04-14 | 14,000.00 | 14,000.00 | 13,400.00 | 13,400.00 | 12,106.26 | 11,375,037 |
| 2023-04-13 | 14,150.00 | 14,150.00 | 13,700.00 | 14,000.00 | 12,648.33 | 8,127,383 |
| 2023-04-12 | 13,650.00 | 14,200.00 | 13,400.00 | 14,150.00 | 12,783.85 | 21,179,432 |
| 2023-04-11 | 13,200.00 | 13,650.00 | 12,700.00 | 13,500.00 | 12,196.60 | 9,689,060 |
| 2023-04-10 | 13,700.00 | 13,800.00 | 13,200.00 | 13,200.00 | 11,925.57 | 9,877,780 |
| 2023-04-07 | 13,500.00 | 13,550.00 | 13,150.00 | 13,500.00 | 12,196.60 | 6,581,091 |
| 2023-04-06 | 13,400.00 | 13,950.00 | 13,300.00 | 13,500.00 | 12,196.60 | 19,014,182 |
| 2023-04-05 | 13,150.00 | 13,450.00 | 13,050.00 | 13,400.00 | 12,106.26 | 8,005,517 |
| 2023-04-04 | 13,300.00 | 13,350.00 | 12,900.00 | 13,150.00 | 11,880.39 | 8,644,953 |
| 2023-04-03 | 12,800.00 | 13,250.00 | 12,600.00 | 13,250.00 | 11,970.74 | 9,348,809 |
| 2023-03-31 | 12,400.00 | 12,600.00 | 12,250.00 | 12,500.00 | 11,293.15 | 5,013,991 |
| 2023-03-30 | 12,400.00 | 12,600.00 | 12,250.00 | 12,400.00 | 11,202.80 | 4,934,075 |
| 2023-03-29 | 12,450.00 | 12,450.00 | 12,150.00 | 12,400.00 | 11,202.80 | 3,951,289 |
| 2023-03-28 | 12,750.00 | 12,900.00 | 12,350.00 | 12,450.00 | 11,247.98 | 6,367,356 |
| 2023-03-27 | 12,350.00 | 12,650.00 | 12,300.00 | 12,600.00 | 11,383.49 | 6,002,201 |
| 2023-03-24 | 11,950.00 | 12,400.00 | 11,800.00 | 12,350.00 | 11,157.63 | 8,016,475 |
| 2023-03-23 | 11,750.00 | 12,000.00 | 11,700.00 | 12,000.00 | 10,841.42 | 3,011,560 |
| 2023-03-22 | 11,750.00 | 11,950.00 | 11,650.00 | 11,900.00 | 10,751.08 | 5,191,754 |
| 2023-03-21 | 11,700.00 | 11,700.00 | 11,350.00 | 11,600.00 | 10,480.04 | 9,407,916 |
| 2023-03-20 | 12,150.00 | 12,150.00 | 11,650.00 | 11,800.00 | 10,660.73 | 5,088,594 |
| 2023-03-17 | 12,200.00 | 12,350.00 | 11,900.00 | 12,200.00 | 11,022.11 | 9,084,932 |
| 2023-03-16 | 12,000.00 | 12,200.00 | 11,800.00 | 12,200.00 | 11,022.11 | 5,420,100 |
| 2023-03-15 | 11,850.00 | 12,400.00 | 11,800.00 | 12,250.00 | 11,067.29 | 11,174,141 |
| 2023-03-14 | 11,750.00 | 11,850.00 | 11,350.00 | 11,800.00 | 10,660.73 | 4,310,246 |
| 2023-03-13 | 11,500.00 | 11,800.00 | 11,250.00 | 11,800.00 | 10,660.73 | 3,688,519 |
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.