Phat Dat Real Estate Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 12,200.00 | 12,450.00 | 12,050.00 | 12,100.00 | 12,100.00 | 7,903,333 |
| 2026-07-21 | 12,250.00 | 12,700.00 | 12,100.00 | 12,400.00 | 12,400.00 | 7,393,167 |
| 2026-07-20 | 13,200.00 | 13,200.00 | 12,550.00 | 12,700.00 | 12,700.00 | 12,680,700 |
| 2026-07-17 | 13,550.00 | 13,550.00 | 13,200.00 | 13,450.00 | 13,450.00 | 4,116,511 |
| 2026-07-16 | 13,500.00 | 13,600.00 | 12,950.00 | 13,600.00 | 13,600.00 | 9,963,919 |
| 2026-07-15 | 13,800.00 | 13,850.00 | 13,400.00 | 13,700.00 | 13,700.00 | 6,369,734 |
| 2026-07-14 | 13,600.00 | 14,000.00 | 13,500.00 | 13,900.00 | 13,900.00 | 6,865,356 |
| 2026-07-13 | 14,000.00 | 14,050.00 | 13,550.00 | 13,800.00 | 13,800.00 | 9,533,783 |
| 2026-07-10 | 14,100.00 | 14,300.00 | 14,050.00 | 14,050.00 | 14,050.00 | 7,732,514 |
| 2026-07-09 | 14,350.00 | 14,350.00 | 14,100.00 | 14,200.00 | 14,200.00 | 4,709,612 |
| 2026-07-08 | 14,250.00 | 14,650.00 | 14,050.00 | 14,400.00 | 14,400.00 | 9,367,893 |
| 2026-07-07 | 14,000.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | 4,874,525 |
| 2026-07-06 | 14,550.00 | 14,550.00 | 13,900.00 | 14,300.00 | 14,300.00 | 12,440,181 |
| 2026-07-03 | 14,750.00 | 14,750.00 | 14,450.00 | 14,550.00 | 14,550.00 | 6,245,148 |
| 2026-07-02 | 14,850.00 | 14,900.00 | 14,650.00 | 14,750.00 | 14,750.00 | 3,555,638 |
| 2026-07-01 | 14,750.00 | 14,850.00 | 14,700.00 | 14,800.00 | 14,800.00 | 3,055,487 |
| 2026-06-30 | 14,750.00 | 14,950.00 | 14,650.00 | 14,750.00 | 14,750.00 | 4,035,273 |
| 2026-06-29 | 14,750.00 | 14,800.00 | 14,600.00 | 14,750.00 | 14,750.00 | 3,114,210 |
| 2026-06-26 | 14,800.00 | 14,850.00 | 14,500.00 | 14,700.00 | 14,700.00 | 4,032,281 |
| 2026-06-25 | 14,650.00 | 14,800.00 | 14,500.00 | 14,750.00 | 14,750.00 | 4,732,316 |
| 2026-06-24 | 14,650.00 | 14,750.00 | 14,400.00 | 14,700.00 | 14,700.00 | 5,761,698 |
| 2026-06-23 | 15,000.00 | 15,000.00 | 14,600.00 | 14,750.00 | 14,750.00 | 7,248,793 |
| 2026-06-22 | 15,000.00 | 15,000.00 | 14,750.00 | 14,950.00 | 14,950.00 | 5,029,628 |
| 2026-06-19 | 15,100.00 | 15,350.00 | 14,950.00 | 15,000.00 | 15,000.00 | 7,008,486 |
| 2026-06-18 | 15,150.00 | 15,200.00 | 14,950.00 | 15,100.00 | 15,100.00 | 5,547,380 |
| 2026-06-17 | 15,350.00 | 15,450.00 | 15,100.00 | 15,150.00 | 15,150.00 | 7,952,110 |
| 2026-06-16 | 15,100.00 | 15,400.00 | 15,000.00 | 15,350.00 | 15,350.00 | 12,602,540 |
| 2026-06-15 | 15,050.00 | 15,150.00 | 14,850.00 | 15,100.00 | 15,100.00 | 6,808,654 |
| 2026-06-12 | 15,050.00 | 15,150.00 | 14,850.00 | 14,900.00 | 14,900.00 | 6,142,709 |
| 2026-06-11 | 15,050.00 | 15,050.00 | 14,850.00 | 15,000.00 | 15,000.00 | 4,243,291 |
| 2026-06-10 | 14,850.00 | 15,400.00 | 14,750.00 | 15,200.00 | 15,200.00 | 9,557,321 |
| 2026-06-09 | 14,800.00 | 14,900.00 | 14,650.00 | 14,900.00 | 14,900.00 | 9,139,352 |
| 2026-06-08 | 14,800.00 | 14,950.00 | 14,650.00 | 14,900.00 | 14,900.00 | 10,177,209 |
| 2026-06-05 | 15,150.00 | 15,150.00 | 14,850.00 | 15,050.00 | 15,050.00 | 7,015,247 |
| 2026-06-04 | 15,300.00 | 15,350.00 | 15,000.00 | 15,100.00 | 15,100.00 | 5,217,672 |
| 2026-06-03 | 15,250.00 | 15,400.00 | 14,900.00 | 15,300.00 | 15,300.00 | 7,034,260 |
| 2026-06-02 | 16,050.00 | 16,050.00 | 15,050.00 | 15,250.00 | 15,250.00 | 20,233,180 |
| 2026-06-01 | 16,000.00 | 16,200.00 | 15,800.00 | 16,100.00 | 16,100.00 | 7,222,082 |
| 2026-05-29 | 16,450.00 | 16,450.00 | 16,000.00 | 16,050.00 | 16,050.00 | 12,254,740 |
| 2026-05-28 | 17,000.00 | 17,100.00 | 16,450.00 | 16,500.00 | 16,500.00 | 15,856,740 |
| 2026-05-27 | 17,150.00 | 17,250.00 | 16,800.00 | 17,000.00 | 17,000.00 | 13,845,200 |
| 2026-05-26 | 15,850.00 | 16,950.00 | 15,850.00 | 16,950.00 | 16,950.00 | 38,011,141 |
| 2026-05-25 | 15,850.00 | 16,050.00 | 15,600.00 | 15,850.00 | 15,850.00 | 7,350,862 |
| 2026-05-22 | 16,050.00 | 16,050.00 | 15,350.00 | 15,800.00 | 15,800.00 | 9,873,002 |
| 2026-05-21 | 16,450.00 | 16,500.00 | 15,950.00 | 16,050.00 | 16,050.00 | 5,815,184 |
| 2026-05-20 | 16,850.00 | 16,850.00 | 15,700.00 | 16,400.00 | 16,400.00 | 16,257,200 |
| 2026-05-19 | 16,650.00 | 17,050.00 | 16,600.00 | 16,850.00 | 16,850.00 | 23,151,881 |
| 2026-05-18 | 16,550.00 | 16,600.00 | 16,300.00 | 16,550.00 | 16,550.00 | 8,630,349 |
| 2026-05-15 | 16,700.00 | 16,700.00 | 16,450.00 | 16,550.00 | 16,550.00 | 7,002,189 |
| 2026-05-14 | 16,200.00 | 16,750.00 | 16,200.00 | 16,550.00 | 16,550.00 | 13,843,370 |
| 2026-05-13 | 16,500.00 | 16,500.00 | 16,150.00 | 16,350.00 | 16,350.00 | 5,929,422 |
| 2026-05-12 | 16,300.00 | 16,700.00 | 16,250.00 | 16,500.00 | 16,500.00 | 9,788,623 |
| 2026-05-11 | 16,350.00 | 16,550.00 | 16,100.00 | 16,350.00 | 16,350.00 | 10,334,430 |
| 2026-05-08 | 16,500.00 | 16,500.00 | 16,250.00 | 16,350.00 | 16,350.00 | 7,126,895 |
| 2026-05-07 | 16,600.00 | 17,100.00 | 16,500.00 | 16,550.00 | 16,550.00 | 19,200,250 |
| 2026-05-06 | 16,350.00 | 16,700.00 | 16,150.00 | 16,600.00 | 16,600.00 | 9,434,406 |
| 2026-05-05 | 16,350.00 | 16,500.00 | 16,000.00 | 16,400.00 | 16,400.00 | 8,647,441 |
| 2026-05-04 | 16,550.00 | 16,900.00 | 16,350.00 | 16,500.00 | 16,500.00 | 8,743,791 |
| 2026-04-29 | 16,050.00 | 16,600.00 | 16,000.00 | 16,450.00 | 16,450.00 | 11,765,500 |
| 2026-04-28 | 16,200.00 | 16,300.00 | 15,950.00 | 16,200.00 | 16,200.00 | 4,962,300 |
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.