Phat Dat Real Estate Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 15,950.00 | 16,250.00 | 15,700.00 | 16,200.00 | 16,200.00 | 6,239,575 |
| 2026-04-23 | 16,150.00 | 16,350.00 | 15,800.00 | 16,050.00 | 16,050.00 | 7,696,351 |
| 2026-04-22 | 16,000.00 | 16,150.00 | 15,800.00 | 16,150.00 | 16,150.00 | 7,279,690 |
| 2026-04-21 | 16,200.00 | 16,300.00 | 15,850.00 | 16,150.00 | 16,150.00 | 8,443,870 |
| 2026-04-20 | 16,100.00 | 16,300.00 | 16,050.00 | 16,150.00 | 16,150.00 | 5,079,841 |
| 2026-04-17 | 16,500.00 | 16,500.00 | 16,150.00 | 16,150.00 | 16,150.00 | 6,970,603 |
| 2026-04-16 | 16,600.00 | 16,750.00 | 16,100.00 | 16,400.00 | 16,400.00 | 9,676,143 |
| 2026-04-15 | 16,500.00 | 16,850.00 | 16,400.00 | 16,450.00 | 16,450.00 | 13,320,420 |
| 2026-04-14 | 16,750.00 | 16,800.00 | 16,250.00 | 16,450.00 | 16,450.00 | 8,555,099 |
| 2026-04-13 | 16,300.00 | 16,850.00 | 16,250.00 | 16,500.00 | 16,500.00 | 10,345,640 |
| 2026-04-10 | 16,850.00 | 17,050.00 | 16,400.00 | 16,400.00 | 16,400.00 | 12,178,480 |
| 2026-04-09 | 16,450.00 | 17,100.00 | 16,300.00 | 16,700.00 | 16,700.00 | 19,584,920 |
| 2026-04-08 | 16,100.00 | 16,650.00 | 15,900.00 | 16,600.00 | 16,600.00 | 16,449,869 |
| 2026-04-07 | 15,500.00 | 15,700.00 | 15,300.00 | 15,700.00 | 15,700.00 | 6,315,081 |
| 2026-04-06 | 15,800.00 | 16,000.00 | 15,150.00 | 15,550.00 | 15,550.00 | 9,618,675 |
| 2026-04-03 | 16,000.00 | 16,350.00 | 15,900.00 | 15,900.00 | 15,900.00 | 9,460,019 |
| 2026-04-02 | 16,150.00 | 16,200.00 | 15,850.00 | 16,100.00 | 16,100.00 | 11,794,910 |
| 2026-04-01 | 16,650.00 | 16,750.00 | 16,200.00 | 16,250.00 | 16,250.00 | 13,535,720 |
| 2026-03-31 | 16,650.00 | 16,700.00 | 16,250.00 | 16,350.00 | 16,350.00 | 13,974,940 |
| 2026-03-30 | 16,250.00 | 16,850.00 | 16,200.00 | 16,600.00 | 16,600.00 | 17,841,061 |
| 2026-03-27 | 15,300.00 | 16,400.00 | 15,200.00 | 16,400.00 | 16,400.00 | 26,481,740 |
| 2026-03-26 | 15,300.00 | 15,600.00 | 15,150.00 | 15,350.00 | 15,350.00 | 7,479,625 |
| 2026-03-25 | 15,200.00 | 15,500.00 | 14,900.00 | 15,300.00 | 15,300.00 | 10,304,250 |
| 2026-03-24 | 14,600.00 | 15,450.00 | 14,450.00 | 15,150.00 | 15,150.00 | 13,005,910 |
| 2026-03-23 | 14,850.00 | 15,000.00 | 14,100.00 | 14,500.00 | 14,500.00 | 10,468,480 |
| 2026-03-20 | 15,350.00 | 15,400.00 | 15,100.00 | 15,150.00 | 15,150.00 | 7,863,011 |
| 2026-03-19 | 14,900.00 | 15,650.00 | 14,900.00 | 15,400.00 | 15,400.00 | 10,091,740 |
| 2026-03-18 | 15,200.00 | 15,300.00 | 14,800.00 | 15,250.00 | 15,250.00 | 7,642,025 |
| 2026-03-17 | 15,550.00 | 15,600.00 | 15,150.00 | 15,250.00 | 15,250.00 | 7,349,480 |
| 2026-03-16 | 15,750.00 | 15,850.00 | 15,400.00 | 15,600.00 | 15,600.00 | 10,310,220 |
| 2026-03-13 | 14,900.00 | 15,700.00 | 14,900.00 | 15,450.00 | 15,450.00 | 13,303,380 |
| 2026-03-12 | 15,100.00 | 15,400.00 | 14,850.00 | 15,250.00 | 15,250.00 | 13,493,280 |
| 2026-03-11 | 14,350.00 | 15,400.00 | 14,250.00 | 15,300.00 | 15,300.00 | 17,600,619 |
| 2026-03-10 | 14,450.00 | 14,700.00 | 13,700.00 | 14,600.00 | 14,600.00 | 12,378,050 |
| 2026-03-09 | 14,550.00 | 15,000.00 | 14,550.00 | 14,550.00 | 14,550.00 | 2,789,546 |
| 2026-03-06 | 15,650.00 | 15,650.00 | 15,300.00 | 15,600.00 | 15,600.00 | 7,610,283 |
| 2026-03-05 | 15,650.00 | 15,800.00 | 15,300.00 | 15,650.00 | 15,650.00 | 12,690,720 |
| 2026-03-04 | 15,450.00 | 15,600.00 | 14,600.00 | 15,600.00 | 15,600.00 | 15,760,310 |
| 2026-03-03 | 15,450.00 | 15,750.00 | 15,050.00 | 15,600.00 | 15,600.00 | 12,130,870 |
| 2026-03-02 | 15,400.00 | 15,900.00 | 15,300.00 | 15,600.00 | 15,600.00 | 15,466,430 |
| 2026-02-27 | 17,000.00 | 17,000.00 | 16,200.00 | 16,400.00 | 16,400.00 | 16,147,660 |
| 2026-02-26 | 17,000.00 | 17,200.00 | 16,850.00 | 16,900.00 | 16,900.00 | 5,109,925 |
| 2026-02-25 | 17,300.00 | 17,400.00 | 17,000.00 | 17,000.00 | 17,000.00 | 8,473,119 |
| 2026-02-24 | 17,450.00 | 17,550.00 | 17,300.00 | 17,300.00 | 17,300.00 | 7,009,297 |
| 2026-02-23 | 17,600.00 | 17,650.00 | 17,300.00 | 17,500.00 | 17,500.00 | 5,118,941 |
| 2026-02-13 | 17,600.00 | 17,700.00 | 17,400.00 | 17,400.00 | 17,400.00 | 5,318,734 |
| 2026-02-12 | 17,900.00 | 17,950.00 | 17,600.00 | 17,700.00 | 17,700.00 | 3,906,255 |
| 2026-02-11 | 17,300.00 | 18,000.00 | 17,200.00 | 17,900.00 | 17,900.00 | 11,835,860 |
| 2026-02-10 | 17,200.00 | 17,400.00 | 17,050.00 | 17,300.00 | 17,300.00 | 5,647,585 |
| 2026-02-09 | 17,000.00 | 17,300.00 | 16,850.00 | 17,300.00 | 17,300.00 | 3,908,589 |
| 2026-02-06 | 17,250.00 | 17,250.00 | 16,800.00 | 17,000.00 | 17,000.00 | 9,066,489 |
| 2026-02-05 | 17,800.00 | 17,950.00 | 17,250.00 | 17,450.00 | 17,450.00 | 7,680,295 |
| 2026-02-04 | 17,750.00 | 17,850.00 | 17,450.00 | 17,750.00 | 17,750.00 | 5,498,944 |
| 2026-02-03 | 18,050.00 | 18,100.00 | 17,650.00 | 17,700.00 | 17,700.00 | 6,352,775 |
| 2026-02-02 | 17,900.00 | 18,150.00 | 17,650.00 | 18,000.00 | 18,000.00 | 11,362,650 |
| 2026-01-30 | 17,500.00 | 17,950.00 | 17,350.00 | 17,700.00 | 17,700.00 | 10,659,430 |
| 2026-01-29 | 17,450.00 | 17,600.00 | 17,150.00 | 17,300.00 | 17,300.00 | 4,148,943 |
| 2026-01-28 | 17,100.00 | 17,700.00 | 16,750.00 | 17,450.00 | 17,450.00 | 9,765,099 |
| 2026-01-27 | 17,200.00 | 17,300.00 | 16,850.00 | 17,300.00 | 17,300.00 | 7,937,808 |
| 2026-01-26 | 17,800.00 | 17,800.00 | 16,850.00 | 17,350.00 | 17,350.00 | 11,551,600 |
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.