Phat Dat Real Estate Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 18,000.00 | 18,050.00 | 17,650.00 | 17,800.00 | 17,800.00 | 7,234,599 |
| 2026-01-22 | 17,400.00 | 18,500.00 | 17,000.00 | 18,200.00 | 18,200.00 | 19,870,279 |
| 2026-01-21 | 17,400.00 | 17,600.00 | 16,850.00 | 17,400.00 | 17,400.00 | 13,157,280 |
| 2026-01-20 | 17,850.00 | 17,850.00 | 17,300.00 | 17,500.00 | 17,500.00 | 10,521,140 |
| 2026-01-19 | 17,550.00 | 17,800.00 | 17,400.00 | 17,800.00 | 17,800.00 | 9,932,716 |
| 2026-01-16 | 17,900.00 | 18,000.00 | 17,350.00 | 17,500.00 | 17,500.00 | 9,295,613 |
| 2026-01-15 | 17,700.00 | 18,300.00 | 17,300.00 | 17,850.00 | 17,850.00 | 16,840,189 |
| 2026-01-14 | 18,000.00 | 18,300.00 | 17,500.00 | 17,750.00 | 17,750.00 | 16,439,500 |
| 2026-01-13 | 18,200.00 | 18,250.00 | 17,850.00 | 18,000.00 | 18,000.00 | 12,848,280 |
| 2026-01-12 | 17,100.00 | 18,100.00 | 16,600.00 | 17,900.00 | 17,900.00 | 15,823,420 |
| 2026-01-09 | 18,500.00 | 18,500.00 | 17,250.00 | 17,250.00 | 17,250.00 | 35,085,578 |
| 2026-01-08 | 18,850.00 | 19,150.00 | 18,450.00 | 18,500.00 | 18,500.00 | 10,293,100 |
| 2026-01-07 | 18,700.00 | 18,900.00 | 18,300.00 | 18,800.00 | 18,800.00 | 8,773,557 |
| 2026-01-06 | 18,700.00 | 18,900.00 | 18,100.00 | 18,650.00 | 18,650.00 | 11,816,320 |
| 2026-01-05 | 18,850.00 | 19,250.00 | 18,500.00 | 18,700.00 | 18,700.00 | 11,329,290 |
| 2025-12-31 | 19,400.00 | 19,400.00 | 18,800.00 | 18,800.00 | 18,800.00 | 11,495,340 |
| 2025-12-30 | 19,600.00 | 19,600.00 | 19,150.00 | 19,400.00 | 19,400.00 | 7,584,302 |
| 2025-12-29 | 19,500.00 | 19,750.00 | 19,300.00 | 19,600.00 | 19,600.00 | 9,680,963 |
| 2025-12-26 | 19,200.00 | 19,500.00 | 18,550.00 | 19,350.00 | 19,350.00 | 12,066,310 |
| 2025-12-25 | 19,900.00 | 20,150.00 | 19,500.00 | 19,500.00 | 19,500.00 | 10,339,310 |
| 2025-12-24 | 19,950.00 | 20,300.00 | 19,700.00 | 20,050.00 | 20,050.00 | 9,513,319 |
| 2025-12-23 | 20,400.00 | 20,500.00 | 19,750.00 | 20,150.00 | 20,150.00 | 12,975,880 |
| 2025-12-22 | 19,450.00 | 20,550.00 | 19,400.00 | 20,500.00 | 20,500.00 | 17,429,900 |
| 2025-12-19 | 19,100.00 | 19,300.00 | 18,800.00 | 19,300.00 | 19,300.00 | 14,137,230 |
| 2025-12-18 | 19,050.00 | 19,100.00 | 18,700.00 | 19,050.00 | 19,050.00 | 8,905,163 |
| 2025-12-17 | 19,500.00 | 19,550.00 | 18,900.00 | 19,200.00 | 19,200.00 | 8,791,071 |
| 2025-12-16 | 19,200.00 | 20,100.00 | 18,450.00 | 19,500.00 | 19,500.00 | 13,925,420 |
| 2025-12-15 | 19,750.00 | 19,800.00 | 18,900.00 | 19,000.00 | 19,000.00 | 11,914,910 |
| 2025-12-12 | 21,150.00 | 21,200.00 | 19,700.00 | 19,700.00 | 19,700.00 | 18,118,211 |
| 2025-12-11 | 21,400.00 | 21,500.00 | 20,900.00 | 21,150.00 | 21,150.00 | 7,414,006 |
| 2025-12-10 | 21,650.00 | 21,850.00 | 21,200.00 | 21,400.00 | 21,400.00 | 8,328,232 |
| 2025-12-09 | 21,750.00 | 21,950.00 | 21,100.00 | 21,850.00 | 21,850.00 | 10,684,230 |
| 2025-12-08 | 22,250.00 | 22,250.00 | 21,600.00 | 22,050.00 | 22,050.00 | 7,165,342 |
| 2025-12-05 | 22,650.00 | 22,650.00 | 22,100.00 | 22,200.00 | 22,200.00 | 5,022,511 |
| 2025-12-04 | 22,250.00 | 22,700.00 | 22,200.00 | 22,600.00 | 22,600.00 | 9,795,259 |
| 2025-12-03 | 22,000.00 | 22,200.00 | 21,600.00 | 22,150.00 | 22,150.00 | 5,766,568 |
| 2025-12-02 | 21,950.00 | 22,000.00 | 21,050.00 | 22,000.00 | 22,000.00 | 10,977,580 |
| 2025-12-01 | 22,550.00 | 22,550.00 | 21,900.00 | 21,900.00 | 21,900.00 | 5,168,757 |
| 2025-11-28 | 22,300.00 | 22,700.00 | 21,950.00 | 22,500.00 | 22,500.00 | 7,644,584 |
| 2025-11-27 | 22,650.00 | 22,700.00 | 22,100.00 | 22,500.00 | 22,500.00 | 5,313,679 |
| 2025-11-26 | 21,800.00 | 22,600.00 | 21,750.00 | 22,600.00 | 22,600.00 | 8,227,777 |
| 2025-11-25 | 22,300.00 | 22,700.00 | 21,600.00 | 21,800.00 | 21,800.00 | 9,543,811 |
| 2025-11-24 | 22,750.00 | 22,800.00 | 22,300.00 | 22,300.00 | 22,300.00 | 3,757,853 |
| 2025-11-21 | 22,450.00 | 22,750.00 | 22,250.00 | 22,600.00 | 22,600.00 | 5,030,957 |
| 2025-11-20 | 22,800.00 | 22,900.00 | 22,100.00 | 22,800.00 | 22,800.00 | 7,295,244 |
| 2025-11-19 | 23,000.00 | 23,250.00 | 22,150.00 | 22,800.00 | 22,800.00 | 8,490,296 |
| 2025-11-18 | 23,100.00 | 23,350.00 | 22,800.00 | 23,000.00 | 23,000.00 | 7,818,600 |
| 2025-11-17 | 22,350.00 | 23,250.00 | 22,250.00 | 23,050.00 | 23,050.00 | 14,150,500 |
| 2025-11-14 | 21,750.00 | 22,500.00 | 21,750.00 | 22,200.00 | 22,200.00 | 7,091,000 |
| 2025-11-13 | 22,100.00 | 22,100.00 | 21,650.00 | 22,000.00 | 22,000.00 | 5,694,500 |
| 2025-11-12 | 21,200.00 | 22,200.00 | 21,100.00 | 22,200.00 | 22,200.00 | 9,427,000 |
| 2025-11-11 | 21,000.00 | 21,200.00 | 20,500.00 | 21,200.00 | 21,200.00 | 7,228,400 |
| 2025-11-10 | 20,850.00 | 21,400.00 | 20,700.00 | 20,800.00 | 20,800.00 | 7,539,800 |
| 2025-11-07 | 22,000.00 | 22,000.00 | 20,850.00 | 21,150.00 | 21,150.00 | 10,279,700 |
| 2025-11-06 | 22,400.00 | 22,500.00 | 21,850.00 | 22,000.00 | 22,000.00 | 7,487,300 |
| 2025-11-05 | 22,700.00 | 22,700.00 | 21,850.00 | 22,450.00 | 22,450.00 | 8,361,500 |
| 2025-11-04 | 21,050.00 | 22,850.00 | 20,500.00 | 22,850.00 | 22,850.00 | 17,560,800 |
| 2025-11-03 | 22,600.00 | 22,650.00 | 21,000.00 | 21,400.00 | 21,400.00 | 15,349,900 |
| 2025-10-31 | 23,350.00 | 23,400.00 | 22,550.00 | 22,550.00 | 22,550.00 | 8,993,600 |
| 2025-10-30 | 23,000.00 | 23,500.00 | 22,850.00 | 23,400.00 | 23,400.00 | 10,397,300 |
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.