Phat Dat Real Estate Development Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	96,000.04	96,700.04	94,100.04	94,200.04	62,439.63	5,432,222
2021-12-21	95,700.04	96,200.04	94,600.04	95,800.04	63,500.17	5,350,453
2021-12-20	96,000.04	97,000.04	95,000.04	95,500.04	63,301.32	6,857,451
2021-12-17	97,700.04	98,900.04	95,500.04	95,500.04	63,301.32	6,802,234
2021-12-16	94,300.04	98,000.04	94,300.04	97,700.04	64,759.57	9,007,288
2021-12-15	92,600.04	94,000.04	90,500.04	94,000.04	62,307.06	8,397,036
2021-12-14	98,500.04	98,500.04	92,500.04	92,500.04	61,312.80	6,869,068
2021-12-13	98,700.04	99,400.04	97,900.04	98,300.04	65,157.28	6,667,964
2021-12-10	98,800.04	99,800.04	97,700.04	98,700.04	65,422.41	7,948,965
2021-12-09	98,800.04	98,800.04	97,800.04	98,800.04	65,488.70	6,071,290
2021-12-08	98,300.04	98,900.04	97,500.04	98,600.04	65,356.13	8,774,804
2021-12-07	96,200.04	97,800.04	95,500.04	97,800.04	64,825.85	8,776,312
2021-12-06	95,500.04	97,500.04	95,300.04	95,600.04	63,367.60	11,521,616
2021-12-03	95,500.04	95,800.04	94,100.04	94,900.04	62,903.62	7,501,949
2021-12-02	93,000.04	94,900.04	93,000.04	94,800.04	62,837.33	7,926,938
2021-12-01	93,300.04	93,600.04	92,100.04	93,000.04	61,644.22	7,247,288
2021-11-30	94,400.04	94,900.04	92,500.04	93,600.04	62,041.92	6,260,324
2021-11-29	95,000.04	95,000.04	93,200.04	94,000.04	62,307.06	5,675,267
2021-11-26	94,900.04	96,500.04	94,900.04	95,800.04	63,500.17	8,446,821
2021-11-25	90,800.04	94,200.04	90,800.04	94,200.04	62,439.63	9,130,394
2021-11-24	90,800.04	91,500.04	90,300.04	90,400.04	59,920.83	5,454,098
2021-11-23	90,900.04	91,400.04	89,200.04	90,700.04	60,119.68	5,902,924
2021-11-22	90,700.04	92,400.04	90,500.04	90,900.04	60,252.25	5,459,982
2021-11-19	89,600.04	92,400.04	89,400.04	90,700.04	60,119.68	7,714,368
2021-11-18	90,000.04	90,500.04	89,600.04	89,600.04	59,390.56	5,185,255
2021-11-17	90,500.04	91,500.04	89,500.04	90,000.04	59,655.69	5,115,404
2021-11-16	90,900.04	91,100.04	89,500.04	90,500.04	59,987.11	6,031,763
2021-11-15	91,400.04	92,000.04	90,500.04	91,000.04	60,318.54	7,278,517
2021-11-12	92,000.04	92,900.04	90,700.04	91,400.04	60,583.67	6,410,134
2021-11-11	89,200.04	93,700.04	89,200.04	91,900.04	60,915.09	9,305,247
2021-11-10	92,300.04	92,500.04	88,400.03	89,200.04	59,125.42	4,926,068
2021-11-09	93,100.04	93,600.04	91,900.04	92,300.04	61,180.23	7,290,888
2021-11-08	95,000.04	95,800.04	92,500.04	93,100.04	61,710.50	7,714,368
2021-11-05	93,700.04	95,000.04	93,600.04	94,900.04	62,903.62	7,022,046
2021-11-04	93,600.04	94,200.04	92,000.04	93,700.04	62,108.21	7,064,288
2021-11-03	95,100.04	95,900.04	93,100.04	93,500.04	61,975.64	6,585,591
2021-11-02	93,000.04	96,500.04	93,000.04	95,300.04	63,168.75	7,221,943
2021-11-01	95,800.04	96,400.04	92,600.04	93,100.04	61,710.50	6,450,566
2021-10-29	95,300.04	96,500.04	95,000.04	96,000.04	63,632.74	6,478,476
2021-10-28	97,000.04	97,200.04	95,000.04	95,300.04	63,168.75	6,229,246
2021-10-27	96,200.04	97,200.04	94,800.04	97,100.04	64,361.87	6,105,687
2021-10-26	97,600.04	97,800.04	94,800.04	96,300.04	63,831.59	7,154,656
2021-10-25	99,000.04	99,600.04	97,900.04	98,000.04	64,958.42	7,329,883
2021-10-22	96,600.04	99,700.04	96,600.04	99,000.04	65,621.26	9,103,842
2021-10-21	96,400.04	97,900.04	95,900.04	96,700.04	64,096.73	7,197,502
2021-10-20	93,300.04	98,000.04	93,200.04	96,400.04	63,897.88	9,973,884

← NewerPage 21 of 21 · 1,246 trading days

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.