Phat Dat Real Estate Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 51,200.00 | 51,600.00 | 50,600.00 | 51,300.00 | 46,347.09 | 2,495,097 |
| 2022-09-14 | 51,300.00 | 51,700.00 | 50,500.00 | 50,900.00 | 45,985.71 | 3,077,943 |
| 2022-09-13 | 53,700.00 | 54,300.00 | 51,800.00 | 51,800.00 | 46,798.81 | 2,088,877 |
| 2022-09-12 | 53,100.00 | 53,800.00 | 52,900.00 | 53,600.00 | 48,425.03 | 2,143,777 |
| 2022-09-09 | 53,500.00 | 54,300.00 | 53,200.00 | 53,500.00 | 48,334.68 | 1,934,691 |
| 2022-09-08 | 53,600.00 | 54,600.00 | 52,800.00 | 54,000.00 | 48,786.41 | 2,215,613 |
| 2022-09-07 | 55,000.00 | 55,200.00 | 53,600.00 | 53,800.00 | 48,605.72 | 3,038,900 |
| 2022-09-06 | 54,700.00 | 55,500.00 | 54,300.00 | 55,000.00 | 49,689.86 | 3,485,520 |
| 2022-09-05 | 55,000.00 | 55,400.00 | 54,500.00 | 54,900.00 | 49,599.51 | 4,075,037 |
| 2022-08-31 | 55,000.00 | 55,800.00 | 54,500.00 | 55,200.00 | 49,870.55 | 2,535,054 |
| 2022-08-30 | 53,600.00 | 55,500.00 | 53,500.00 | 55,100.00 | 49,780.20 | 4,293,198 |
| 2022-08-29 | 55,200.00 | 55,700.00 | 53,800.00 | 53,800.00 | 48,605.72 | 3,030,488 |
| 2022-08-26 | 56,200.00 | 56,700.00 | 55,700.00 | 56,300.00 | 50,864.35 | 3,503,230 |
| 2022-08-25 | 56,400.00 | 56,800.00 | 55,100.00 | 56,700.00 | 51,225.73 | 4,452,630 |
| 2022-08-24 | 56,700.00 | 56,900.00 | 56,000.00 | 56,400.00 | 50,954.69 | 3,164,308 |
| 2022-08-23 | 55,600.00 | 56,900.00 | 55,300.00 | 56,600.00 | 51,135.38 | 3,540,089 |
| 2022-08-22 | 57,400.00 | 57,500.00 | 55,700.00 | 56,100.00 | 50,683.66 | 3,151,689 |
| 2022-08-19 | 58,100.00 | 58,400.00 | 57,100.00 | 57,600.00 | 52,038.83 | 3,225,849 |
| 2022-08-18 | 58,600.00 | 58,700.00 | 57,700.00 | 58,400.00 | 52,761.60 | 5,386,673 |
| 2022-08-17 | 54,700.00 | 58,200.00 | 54,200.00 | 58,200.00 | 52,580.91 | 5,765,774 |
| 2022-08-16 | 54,300.00 | 54,500.00 | 53,800.00 | 54,500.00 | 49,238.13 | 3,353,803 |
| 2022-08-15 | 53,500.00 | 54,200.00 | 53,300.00 | 54,200.00 | 48,967.10 | 2,866,893 |
| 2022-08-12 | 53,400.00 | 53,800.00 | 53,000.00 | 53,800.00 | 48,605.72 | 2,828,374 |
| 2022-08-11 | 54,100.00 | 54,300.00 | 53,000.00 | 53,600.00 | 48,425.03 | 2,969,942 |
| 2022-08-10 | 53,600.00 | 54,000.00 | 53,300.00 | 53,700.00 | 48,515.37 | 2,725,878 |
| 2022-08-09 | 53,400.00 | 54,000.00 | 53,300.00 | 53,800.00 | 48,605.72 | 2,888,919 |
| 2022-08-08 | 53,800.00 | 54,300.00 | 53,300.00 | 53,800.00 | 48,605.72 | 4,900,759 |
| 2022-08-05 | 54,000.00 | 54,300.00 | 53,400.00 | 54,000.00 | 48,786.41 | 1,959,152 |
| 2022-08-04 | 53,700.00 | 54,000.00 | 53,200.00 | 54,000.00 | 48,786.41 | 2,030,656 |
| 2022-08-03 | 53,600.00 | 54,000.00 | 53,100.00 | 53,800.00 | 48,605.72 | 2,453,811 |
| 2022-08-02 | 53,300.00 | 53,900.00 | 53,000.00 | 53,800.00 | 48,605.72 | 1,846,031 |
| 2022-08-01 | 52,100.00 | 54,000.00 | 52,100.00 | 53,600.00 | 48,425.03 | 1,841,714 |
| 2022-07-29 | 53,200.00 | 53,500.00 | 52,600.00 | 52,600.00 | 47,521.57 | 1,400,628 |
| 2022-07-28 | 52,700.00 | 53,200.00 | 52,000.00 | 53,200.00 | 48,063.65 | 1,362,884 |
| 2022-07-27 | 52,000.00 | 52,500.00 | 51,700.00 | 52,500.00 | 47,431.23 | 1,803,355 |
| 2022-07-26 | 52,100.00 | 52,800.00 | 51,800.00 | 52,300.00 | 47,250.54 | 2,188,163 |
| 2022-07-25 | 51,800.00 | 52,500.00 | 51,600.00 | 52,400.00 | 47,340.88 | 2,826,160 |
| 2022-07-22 | 52,300.00 | 53,100.00 | 52,100.00 | 52,200.00 | 47,160.19 | 2,606,636 |
| 2022-07-21 | 52,500.00 | 53,300.00 | 52,500.00 | 52,900.00 | 47,792.61 | 3,804,076 |
| 2022-07-20 | 53,400.00 | 53,500.00 | 52,600.00 | 53,100.00 | 47,973.30 | 3,833,076 |
| 2022-07-19 | 53,000.00 | 53,200.00 | 52,300.00 | 53,100.00 | 47,973.30 | 3,812,488 |
| 2022-07-18 | 53,000.00 | 53,500.00 | 52,300.00 | 53,100.00 | 47,973.30 | 1,890,195 |
| 2022-07-15 | 52,800.00 | 53,200.00 | 52,300.00 | 52,800.00 | 47,702.26 | 2,329,620 |
| 2022-07-14 | 52,300.00 | 52,800.00 | 51,900.00 | 52,800.00 | 47,702.26 | 2,256,346 |
| 2022-07-13 | 52,500.00 | 52,800.00 | 52,000.00 | 52,500.00 | 47,431.23 | 3,095,903 |
| 2022-07-12 | 52,300.00 | 52,900.00 | 51,800.00 | 52,600.00 | 47,521.57 | 1,940,469 |
| 2022-07-11 | 52,300.00 | 52,900.00 | 51,800.00 | 52,300.00 | 47,250.54 | 2,869,683 |
| 2022-07-08 | 52,500.00 | 52,800.00 | 51,600.00 | 52,800.00 | 47,702.26 | 1,118,931 |
| 2022-07-07 | 52,000.00 | 52,300.00 | 51,200.00 | 52,300.00 | 47,250.54 | 5,276,407 |
| 2022-07-06 | 51,600.00 | 52,600.00 | 51,000.00 | 52,000.00 | 46,979.50 | 2,587,594 |
| 2022-07-05 | 51,700.00 | 52,200.00 | 51,500.00 | 52,000.00 | 46,979.50 | 1,672,142 |
| 2022-07-04 | 52,400.00 | 52,900.00 | 51,600.00 | 51,600.00 | 46,618.12 | 1,787,477 |
| 2022-07-01 | 51,300.00 | 52,400.00 | 51,100.00 | 52,400.00 | 47,340.88 | 1,733,905 |
| 2022-06-30 | 52,200.00 | 52,400.00 | 51,400.00 | 51,800.00 | 46,798.81 | 1,587,910 |
| 2022-06-29 | 52,700.00 | 53,000.00 | 51,800.00 | 52,400.00 | 47,340.88 | 2,331,834 |
| 2022-06-28 | 52,400.00 | 53,400.00 | 51,800.00 | 53,000.00 | 47,882.95 | 2,223,915 |
| 2022-06-27 | 52,500.00 | 52,900.00 | 51,900.00 | 52,600.00 | 47,521.57 | 1,818,580 |
| 2022-06-24 | 52,300.00 | 52,800.00 | 51,700.00 | 52,500.00 | 47,431.23 | 1,899,049 |
| 2022-06-23 | 52,200.00 | 52,500.00 | 51,200.00 | 52,200.00 | 47,160.19 | 1,653,989 |
| 2022-06-22 | 50,600.00 | 52,000.00 | 50,300.00 | 51,800.00 | 46,798.81 | 2,464,215 |
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.