Phat Dat Real Estate Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 11,800.00 | 11,900.00 | 11,600.00 | 11,750.00 | 10,615.56 | 3,826,324 |
| 2023-03-09 | 11,650.00 | 12,050.00 | 11,650.00 | 12,000.00 | 10,841.42 | 5,904,354 |
| 2023-03-08 | 11,150.00 | 11,850.00 | 11,000.00 | 11,850.00 | 10,705.91 | 7,340,401 |
| 2023-03-07 | 11,600.00 | 11,650.00 | 11,000.00 | 11,300.00 | 10,209.01 | 8,966,608 |
| 2023-03-06 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 10,118.66 | 3,850,786 |
| 2023-03-03 | 10,400.00 | 10,500.00 | 10,100.00 | 10,500.00 | 9,486.25 | 3,667,157 |
| 2023-03-02 | 10,450.00 | 10,600.00 | 10,300.00 | 10,500.00 | 9,486.25 | 2,004,866 |
| 2023-03-01 | 10,000.00 | 10,500.00 | 9,940.00 | 10,400.00 | 9,395.90 | 3,578,275 |
| 2023-02-28 | 10,300.00 | 10,450.00 | 9,970.00 | 10,100.00 | 9,124.87 | 3,179,361 |
| 2023-02-27 | 10,500.00 | 10,500.00 | 10,100.00 | 10,200.00 | 9,215.21 | 5,278,864 |
| 2023-02-24 | 10,900.00 | 11,000.00 | 10,550.00 | 10,550.00 | 9,531.42 | 2,612,325 |
| 2023-02-23 | 10,800.00 | 11,100.00 | 10,450.00 | 10,900.00 | 9,847.63 | 6,702,515 |
| 2023-02-22 | 11,250.00 | 11,500.00 | 10,950.00 | 11,000.00 | 9,937.97 | 9,071,318 |
| 2023-02-21 | 11,950.00 | 12,250.00 | 11,650.00 | 11,700.00 | 10,570.39 | 9,467,686 |
| 2023-02-20 | 10,950.00 | 11,700.00 | 10,950.00 | 11,700.00 | 10,570.39 | 9,145,035 |
| 2023-02-17 | 11,000.00 | 11,400.00 | 10,900.00 | 10,950.00 | 9,892.80 | 7,519,271 |
| 2023-02-16 | 10,950.00 | 11,300.00 | 10,750.00 | 11,000.00 | 9,937.97 | 4,106,140 |
| 2023-02-15 | 10,700.00 | 11,300.00 | 10,000.00 | 10,900.00 | 9,847.63 | 5,359,997 |
| 2023-02-14 | 11,000.00 | 11,300.00 | 10,500.00 | 10,600.00 | 9,576.59 | 14,678,699 |
| 2023-02-13 | 11,350.00 | 11,700.00 | 11,250.00 | 11,250.00 | 10,163.83 | 15,486,379 |
| 2023-02-10 | 12,100.00 | 12,250.00 | 11,900.00 | 12,050.00 | 10,886.60 | 4,234,536 |
| 2023-02-09 | 12,550.00 | 12,600.00 | 12,050.00 | 12,050.00 | 10,886.60 | 4,171,113 |
| 2023-02-08 | 12,850.00 | 13,000.00 | 12,050.00 | 12,350.00 | 11,157.63 | 8,951,223 |
| 2023-02-07 | 13,800.00 | 13,850.00 | 12,800.00 | 12,800.00 | 11,564.19 | 11,084,817 |
| 2023-02-06 | 13,600.00 | 13,900.00 | 13,400.00 | 13,750.00 | 12,422.46 | 4,631,347 |
| 2023-02-03 | 13,950.00 | 13,950.00 | 13,400.00 | 13,700.00 | 12,377.29 | 9,725,254 |
| 2023-02-02 | 14,200.00 | 14,200.00 | 13,500.00 | 13,750.00 | 12,422.46 | 4,009,842 |
| 2023-02-01 | 13,900.00 | 14,800.00 | 13,850.00 | 13,900.00 | 12,557.98 | 21,187,403 |
| 2023-01-31 | 13,900.00 | 13,900.00 | 13,650.00 | 13,850.00 | 12,512.81 | 3,890,522 |
| 2023-01-30 | 13,800.00 | 14,150.00 | 13,450.00 | 13,700.00 | 12,377.29 | 7,132,200 |
| 2023-01-27 | 14,200.00 | 14,200.00 | 13,700.00 | 13,700.00 | 12,377.29 | 7,549,045 |
| 2023-01-19 | 14,200.00 | 14,400.00 | 13,900.00 | 14,150.00 | 12,783.85 | 4,860,911 |
| 2023-01-18 | 14,250.00 | 14,350.00 | 13,950.00 | 14,300.00 | 12,919.36 | 5,503,558 |
| 2023-01-17 | 13,700.00 | 14,300.00 | 13,650.00 | 14,100.00 | 12,738.67 | 5,804,293 |
| 2023-01-16 | 13,900.00 | 14,100.00 | 13,450.00 | 13,700.00 | 12,377.29 | 7,172,711 |
| 2023-01-13 | 14,800.00 | 14,850.00 | 13,950.00 | 14,000.00 | 12,648.33 | 10,492,091 |
| 2023-01-12 | 14,950.00 | 15,000.00 | 14,500.00 | 14,650.00 | 13,235.57 | 6,326,734 |
| 2023-01-11 | 14,500.00 | 15,100.00 | 14,200.00 | 14,800.00 | 13,371.09 | 15,282,273 |
| 2023-01-10 | 14,300.00 | 14,500.00 | 13,950.00 | 14,250.00 | 12,874.19 | 7,647,114 |
| 2023-01-09 | 14,600.00 | 15,000.00 | 14,100.00 | 14,250.00 | 12,874.19 | 9,680,205 |
| 2023-01-06 | 14,850.00 | 15,300.00 | 14,400.00 | 14,750.00 | 13,325.92 | 13,291,797 |
| 2023-01-05 | 14,950.00 | 15,350.00 | 14,450.00 | 15,150.00 | 13,687.30 | 10,891,780 |
| 2023-01-04 | 14,750.00 | 15,150.00 | 14,500.00 | 15,000.00 | 13,551.78 | 14,593,249 |
| 2023-01-03 | 13,950.00 | 14,550.00 | 13,800.00 | 14,550.00 | 13,145.23 | 16,748,206 |
| 2022-12-30 | 13,500.00 | 13,800.00 | 12,850.00 | 13,600.00 | 12,286.95 | 10,478,808 |
| 2022-12-29 | 13,500.00 | 14,350.00 | 13,400.00 | 13,400.00 | 12,106.26 | 10,733,719 |
| 2022-12-28 | 13,100.00 | 13,450.00 | 12,900.00 | 13,450.00 | 12,151.43 | 17,412,990 |
| 2022-12-27 | 12,250.00 | 12,600.00 | 11,750.00 | 12,600.00 | 11,383.49 | 8,559,171 |
| 2022-12-26 | 13,100.00 | 13,250.00 | 12,150.00 | 12,150.00 | 10,976.94 | 10,038,054 |
| 2022-12-23 | 13,400.00 | 13,600.00 | 12,950.00 | 13,050.00 | 11,790.05 | 10,767,700 |
| 2022-12-22 | 12,350.00 | 12,800.00 | 12,000.00 | 12,800.00 | 11,564.19 | 7,216,432 |
| 2022-12-21 | 13,000.00 | 13,300.00 | 12,000.00 | 12,000.00 | 10,841.42 | 13,743,398 |
| 2022-12-20 | 13,800.00 | 13,800.00 | 12,850.00 | 12,900.00 | 11,654.53 | 22,934,700 |
| 2022-12-19 | 14,500.00 | 14,900.00 | 13,750.00 | 13,800.00 | 12,467.64 | 8,829,578 |
| 2022-12-16 | 14,000.00 | 15,000.00 | 13,950.00 | 14,500.00 | 13,100.05 | 13,208,062 |
| 2022-12-15 | 15,000.00 | 15,200.00 | 14,100.00 | 14,350.00 | 12,964.54 | 11,614,895 |
| 2022-12-14 | 15,750.00 | 15,750.00 | 14,900.00 | 15,000.00 | 13,551.78 | 8,748,515 |
| 2022-12-13 | 15,400.00 | 15,500.00 | 14,450.00 | 15,500.00 | 14,003.51 | 18,281,990 |
| 2022-12-12 | 17,000.00 | 17,350.00 | 15,500.00 | 15,500.00 | 14,003.51 | 18,390,573 |
| 2022-12-09 | 16,450.00 | 16,550.00 | 15,650.00 | 16,500.00 | 14,906.96 | 14,468,616 |
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.