Phat Dat Real Estate Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 16,300.00 | 16,900.00 | 14,800.00 | 16,600.00 | 14,997.30 | 17,947,052 |
| 2022-12-07 | 15,000.00 | 15,800.00 | 14,450.00 | 15,800.00 | 14,274.54 | 40,628,059 |
| 2022-12-06 | 16,650.00 | 17,050.00 | 15,500.00 | 15,500.00 | 14,003.51 | 48,562,846 |
| 2022-12-05 | 16,500.00 | 16,650.00 | 15,500.00 | 16,650.00 | 15,042.48 | 39,414,160 |
| 2022-12-02 | 15,600.00 | 15,600.00 | 14,100.00 | 15,600.00 | 14,093.85 | 56,336,143 |
| 2022-12-01 | 14,600.00 | 14,600.00 | 14,050.00 | 14,600.00 | 13,190.40 | 46,555,765 |
| 2022-11-30 | 13,650.00 | 13,650.00 | 13,650.00 | 13,650.00 | 12,332.12 | 1,616,521 |
| 2022-11-29 | 11,200.00 | 12,800.00 | 11,200.00 | 12,800.00 | 11,564.19 | 105,780,940 |
| 2022-11-28 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 10,841.42 | 46,190,612 |
| 2022-11-25 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 11,654.53 | 5,090,365 |
| 2022-11-24 | 13,850.00 | 13,850.00 | 13,850.00 | 13,850.00 | 12,512.81 | 425,811 |
| 2022-11-23 | 14,850.00 | 14,850.00 | 14,850.00 | 14,850.00 | 13,416.26 | 1,183,239 |
| 2022-11-22 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 14,410.06 | 38,741,073 |
| 2022-11-21 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 15,449.03 | 280,923 |
| 2022-11-18 | 18,350.00 | 18,350.00 | 18,350.00 | 18,350.00 | 16,578.34 | 296,640 |
| 2022-11-17 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 17,798.00 | 348,220 |
| 2022-11-16 | 21,150.00 | 21,150.00 | 21,150.00 | 21,150.00 | 19,108.01 | 195,140 |
| 2022-11-15 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 20,508.36 | 291,770 |
| 2022-11-14 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 22,044.23 | 271,514 |
| 2022-11-11 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 23,670.44 | 309,701 |
| 2022-11-10 | 28,150.00 | 28,150.00 | 28,150.00 | 28,150.00 | 25,432.17 | 238,640 |
| 2022-11-09 | 30,250.00 | 30,250.00 | 30,250.00 | 30,250.00 | 27,329.42 | 4,517,596 |
| 2022-11-08 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 29,362.19 | 346,670 |
| 2022-11-07 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 31,530.47 | 337,705 |
| 2022-11-04 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 33,879.45 | 119,652 |
| 2022-11-03 | 41,600.00 | 41,600.00 | 38,900.00 | 40,300.00 | 36,409.11 | 3,568,885 |
| 2022-11-02 | 42,300.00 | 44,100.00 | 40,600.00 | 41,800.00 | 37,764.29 | 3,543,409 |
| 2022-11-01 | 43,700.00 | 43,800.00 | 42,100.00 | 42,400.00 | 38,306.36 | 2,202,331 |
| 2022-10-31 | 44,900.00 | 44,900.00 | 43,000.00 | 43,700.00 | 39,480.85 | 1,862,744 |
| 2022-10-28 | 45,300.00 | 45,300.00 | 43,700.00 | 44,600.00 | 40,293.96 | 1,102,660 |
| 2022-10-27 | 45,200.00 | 45,400.00 | 44,500.00 | 45,400.00 | 41,016.72 | 2,258,006 |
| 2022-10-26 | 46,500.00 | 46,500.00 | 44,600.00 | 45,500.00 | 41,107.07 | 972,271 |
| 2022-10-25 | 46,700.00 | 46,800.00 | 44,800.00 | 46,700.00 | 42,191.21 | 1,842,267 |
| 2022-10-24 | 48,500.00 | 48,500.00 | 46,600.00 | 47,000.00 | 42,462.24 | 2,183,957 |
| 2022-10-21 | 48,800.00 | 49,000.00 | 47,500.00 | 48,700.00 | 43,998.11 | 1,398,635 |
| 2022-10-20 | 49,000.00 | 49,400.00 | 48,400.00 | 49,000.00 | 44,269.15 | 2,589,944 |
| 2022-10-19 | 49,200.00 | 49,500.00 | 48,400.00 | 49,500.00 | 44,720.87 | 4,720,007 |
| 2022-10-18 | 49,600.00 | 50,000.00 | 48,900.00 | 49,700.00 | 44,901.56 | 2,698,096 |
| 2022-10-17 | 48,800.00 | 49,600.00 | 47,800.00 | 49,600.00 | 44,811.22 | 3,345,280 |
| 2022-10-14 | 49,100.00 | 49,400.00 | 48,000.00 | 48,950.00 | 44,223.97 | 2,297,964 |
| 2022-10-13 | 48,700.00 | 49,100.00 | 47,400.00 | 48,950.00 | 44,223.97 | 4,939,056 |
| 2022-10-12 | 48,500.00 | 50,000.00 | 47,500.00 | 48,650.00 | 43,952.94 | 4,688,572 |
| 2022-10-11 | 50,200.00 | 50,200.00 | 47,500.00 | 48,800.00 | 44,088.46 | 2,655,703 |
| 2022-10-10 | 48,800.00 | 50,100.00 | 47,250.00 | 50,100.00 | 45,262.94 | 3,562,669 |
| 2022-10-07 | 50,300.00 | 50,600.00 | 47,600.00 | 49,500.00 | 44,720.87 | 2,247,712 |
| 2022-10-06 | 51,100.00 | 51,200.00 | 50,000.00 | 50,800.00 | 45,895.36 | 1,855,218 |
| 2022-10-05 | 51,600.00 | 51,700.00 | 50,900.00 | 51,300.00 | 46,347.09 | 2,000,328 |
| 2022-10-04 | 51,200.00 | 51,500.00 | 50,100.00 | 51,100.00 | 46,166.40 | 2,306,376 |
| 2022-10-03 | 50,700.00 | 51,100.00 | 49,700.00 | 51,000.00 | 46,076.05 | 2,075,262 |
| 2022-09-30 | 50,700.00 | 51,200.00 | 50,300.00 | 51,100.00 | 46,166.40 | 2,018,480 |
| 2022-09-29 | 50,500.00 | 51,200.00 | 50,400.00 | 50,800.00 | 45,895.36 | 1,975,866 |
| 2022-09-28 | 49,700.00 | 50,300.00 | 48,800.00 | 50,300.00 | 45,443.63 | 1,680,333 |
| 2022-09-27 | 50,100.00 | 50,400.00 | 49,900.00 | 50,000.00 | 45,172.60 | 1,648,566 |
| 2022-09-26 | 50,200.00 | 50,700.00 | 49,950.00 | 50,400.00 | 45,533.98 | 1,950,076 |
| 2022-09-23 | 51,300.00 | 51,700.00 | 50,800.00 | 50,800.00 | 45,895.36 | 1,908,458 |
| 2022-09-22 | 51,100.00 | 51,700.00 | 50,800.00 | 51,600.00 | 46,618.12 | 1,610,600 |
| 2022-09-21 | 51,400.00 | 51,700.00 | 51,000.00 | 51,600.00 | 46,618.12 | 2,278,594 |
| 2022-09-20 | 50,800.00 | 51,900.00 | 50,800.00 | 51,700.00 | 46,708.47 | 2,787,088 |
| 2022-09-19 | 52,900.00 | 53,000.00 | 50,900.00 | 51,000.00 | 46,076.05 | 5,083,456 |
| 2022-09-16 | 51,200.00 | 53,500.00 | 50,300.00 | 53,500.00 | 48,334.68 | 3,819,351 |
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.