Phat Dat Real Estate Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 90,100.04 | 93,900.04 | 89,700.04 | 93,900.04 | 62,240.77 | 8,265,330 |
| 2022-03-23 | 91,000.04 | 91,300.04 | 89,700.04 | 90,300.04 | 59,854.55 | 6,704,018 |
| 2022-03-22 | 91,800.04 | 93,000.04 | 90,400.04 | 91,300.04 | 60,517.39 | 7,414,296 |
| 2022-03-21 | 85,200.03 | 90,900.04 | 84,900.03 | 90,900.04 | 60,252.25 | 9,273,113 |
| 2022-03-18 | 86,300.03 | 86,500.03 | 85,000.03 | 85,000.03 | 56,341.49 | 6,841,007 |
| 2022-03-17 | 85,700.03 | 86,500.03 | 85,300.03 | 86,400.03 | 57,269.47 | 4,952,771 |
| 2022-03-16 | 86,100.03 | 86,600.03 | 85,100.03 | 85,800.03 | 56,871.76 | 4,184,714 |
| 2022-03-15 | 87,300.03 | 87,800.03 | 85,600.03 | 86,300.03 | 57,203.18 | 5,070,296 |
| 2022-03-14 | 87,600.03 | 87,800.03 | 86,000.03 | 87,500.03 | 57,998.59 | 4,734,318 |
| 2022-03-11 | 88,000.03 | 88,500.03 | 87,000.03 | 87,700.03 | 58,131.16 | 4,738,391 |
| 2022-03-10 | 88,500.03 | 89,000.03 | 86,900.03 | 88,100.03 | 58,396.30 | 4,817,445 |
| 2022-03-09 | 87,400.03 | 89,000.03 | 86,800.03 | 88,000.03 | 58,330.01 | 4,953,676 |
| 2022-03-08 | 89,300.04 | 89,300.04 | 86,900.03 | 87,100.03 | 57,733.46 | 5,608,886 |
| 2022-03-07 | 90,700.04 | 90,700.04 | 88,200.03 | 89,500.04 | 59,324.27 | 5,332,953 |
| 2022-03-04 | 88,000.03 | 90,500.04 | 86,000.03 | 90,500.04 | 59,987.11 | 6,733,590 |
| 2022-03-03 | 87,600.03 | 89,000.03 | 87,100.03 | 88,000.03 | 58,330.01 | 7,869,458 |
| 2022-03-02 | 85,000.03 | 88,000.03 | 85,000.03 | 87,200.03 | 57,799.74 | 8,664,822 |
| 2022-03-01 | 85,000.03 | 85,400.03 | 82,700.03 | 84,500.03 | 56,010.07 | 5,167,468 |
| 2022-02-28 | 87,300.03 | 87,800.03 | 85,000.03 | 85,000.03 | 56,341.49 | 3,979,838 |
| 2022-02-25 | 88,500.03 | 90,300.04 | 87,100.03 | 87,500.03 | 57,998.59 | 4,050,292 |
| 2022-02-24 | 89,900.04 | 90,100.04 | 87,300.03 | 88,600.03 | 58,727.72 | 4,633,087 |
| 2022-02-23 | 89,900.04 | 91,200.04 | 89,400.04 | 90,000.04 | 59,655.69 | 4,531,554 |
| 2022-02-22 | 90,800.04 | 90,900.04 | 88,700.03 | 89,800.04 | 59,523.13 | 4,526,877 |
| 2022-02-21 | 91,100.04 | 91,400.04 | 89,600.04 | 91,200.04 | 60,451.10 | 4,825,893 |
| 2022-02-18 | 92,500.04 | 92,800.04 | 89,900.04 | 91,200.04 | 60,451.10 | 5,149,953 |
| 2022-02-17 | 90,500.04 | 92,000.04 | 90,300.04 | 92,000.04 | 60,981.38 | 6,471,989 |
| 2022-02-16 | 90,000.04 | 90,700.04 | 89,400.04 | 90,200.04 | 59,788.26 | 4,956,422 |
| 2022-02-15 | 89,400.04 | 90,500.04 | 89,100.03 | 90,000.04 | 59,655.69 | 5,131,547 |
| 2022-02-14 | 89,900.04 | 89,900.04 | 88,200.03 | 89,500.04 | 59,324.27 | 6,794,956 |
| 2022-02-11 | 89,900.04 | 90,200.04 | 88,500.03 | 90,100.04 | 59,721.98 | 4,456,272 |
| 2022-02-10 | 91,000.04 | 91,400.04 | 89,900.04 | 90,000.04 | 59,655.69 | 4,756,495 |
| 2022-02-09 | 88,900.03 | 91,800.04 | 88,000.03 | 90,800.04 | 60,185.97 | 6,200,582 |
| 2022-02-08 | 90,800.04 | 91,300.04 | 88,400.03 | 89,000.03 | 58,992.85 | 6,059,975 |
| 2022-02-07 | 91,200.04 | 92,000.04 | 90,400.04 | 91,000.04 | 60,318.54 | 4,677,441 |
| 2022-01-28 | 87,700.03 | 90,800.04 | 87,500.03 | 90,800.04 | 60,185.97 | 5,409,743 |
| 2022-01-27 | 87,000.03 | 88,900.03 | 86,000.03 | 87,500.03 | 57,998.59 | 5,345,475 |
| 2022-01-26 | 90,200.04 | 90,900.04 | 86,400.03 | 86,800.03 | 57,534.60 | 5,079,498 |
| 2022-01-25 | 85,200.03 | 91,300.04 | 84,300.03 | 90,000.04 | 59,655.69 | 6,469,877 |
| 2022-01-24 | 89,800.04 | 90,200.04 | 84,100.03 | 85,400.03 | 56,606.63 | 6,164,223 |
| 2022-01-21 | 90,000.04 | 91,200.04 | 89,300.04 | 89,800.04 | 59,523.13 | 6,195,905 |
| 2022-01-20 | 88,900.03 | 92,000.04 | 88,600.03 | 90,000.04 | 59,655.69 | 7,079,224 |
| 2022-01-19 | 88,000.03 | 92,000.04 | 87,900.03 | 89,000.03 | 58,992.85 | 7,202,783 |
| 2022-01-18 | 86,500.03 | 89,200.04 | 86,200.03 | 88,000.03 | 58,330.01 | 7,069,719 |
| 2022-01-17 | 91,600.04 | 92,600.04 | 85,800.03 | 86,500.03 | 57,335.75 | 4,900,572 |
| 2022-01-14 | 90,500.04 | 92,000.04 | 89,700.04 | 91,800.04 | 60,848.81 | 5,814,818 |
| 2022-01-13 | 90,000.04 | 92,500.04 | 89,600.04 | 90,500.04 | 59,987.11 | 8,701,181 |
| 2022-01-12 | 92,400.04 | 92,700.04 | 90,000.04 | 90,000.04 | 59,655.69 | 6,045,492 |
| 2022-01-11 | 93,500.04 | 93,500.04 | 92,000.04 | 92,600.04 | 61,379.08 | 5,405,670 |
| 2022-01-10 | 93,000.04 | 93,900.04 | 92,800.04 | 93,500.04 | 61,975.64 | 5,209,846 |
| 2022-01-07 | 93,700.04 | 94,900.04 | 92,300.04 | 93,000.04 | 61,644.22 | 5,615,977 |
| 2022-01-06 | 93,400.04 | 93,900.04 | 92,500.04 | 93,800.04 | 62,174.49 | 4,680,006 |
| 2022-01-05 | 94,500.04 | 95,000.04 | 93,000.04 | 93,800.04 | 62,174.49 | 5,718,264 |
| 2022-01-04 | 95,200.04 | 95,700.04 | 94,100.04 | 94,800.04 | 62,837.33 | 5,710,027 |
| 2021-12-31 | 94,600.04 | 95,700.04 | 94,400.04 | 95,200.04 | 63,102.47 | 8,163,646 |
| 2021-12-30 | 93,000.04 | 94,400.04 | 92,000.04 | 94,400.04 | 62,572.20 | 5,497,547 |
| 2021-12-29 | 94,300.04 | 94,600.04 | 92,600.04 | 93,000.04 | 61,644.22 | 6,569,297 |
| 2021-12-28 | 94,500.04 | 95,000.04 | 93,700.04 | 94,100.04 | 62,373.34 | 4,417,047 |
| 2021-12-27 | 94,700.04 | 95,000.04 | 93,000.04 | 94,600.04 | 62,704.76 | 6,472,442 |
| 2021-12-24 | 95,000.04 | 95,400.04 | 94,100.04 | 94,500.04 | 62,638.48 | 5,035,446 |
| 2021-12-23 | 94,400.04 | 95,300.04 | 92,100.04 | 94,800.04 | 62,837.33 | 5,745,721 |
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.