Phat Dat Real Estate Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 23,300.00 | 23,400.00 | 22,850.00 | 23,000.00 | 23,000.00 | 8,809,800 |
| 2025-10-28 | 21,900.00 | 23,000.00 | 20,700.00 | 23,000.00 | 23,000.00 | 24,953,400 |
| 2025-10-27 | 23,800.00 | 23,950.00 | 22,050.00 | 22,050.00 | 22,050.00 | 19,980,800 |
| 2025-10-24 | 23,500.00 | 24,250.00 | 23,150.00 | 23,650.00 | 23,650.00 | 15,560,600 |
| 2025-10-23 | 24,350.00 | 24,650.00 | 23,600.00 | 23,600.00 | 23,600.00 | 11,804,300 |
| 2025-10-22 | 23,600.00 | 24,250.00 | 22,900.00 | 24,250.00 | 24,250.00 | 23,079,200 |
| 2025-10-21 | 24,200.00 | 24,200.00 | 22,900.00 | 23,300.00 | 23,300.00 | 36,773,600 |
| 2025-10-20 | 25,600.00 | 26,500.00 | 24,200.00 | 24,200.00 | 24,200.00 | 34,251,300 |
| 2025-10-17 | 26,300.00 | 26,600.00 | 25,800.00 | 26,000.00 | 26,000.00 | 27,361,500 |
| 2025-10-16 | 25,900.00 | 27,000.00 | 25,850.00 | 26,300.00 | 26,300.00 | 29,421,600 |
| 2025-10-15 | 24,950.00 | 25,850.00 | 24,700.00 | 25,500.00 | 25,500.00 | 26,573,600 |
| 2025-10-14 | 25,000.00 | 25,400.00 | 24,550.00 | 24,900.00 | 24,900.00 | 36,678,900 |
| 2025-10-13 | 23,200.00 | 25,000.00 | 23,100.00 | 24,650.00 | 24,650.00 | 34,968,500 |
| 2025-10-10 | 23,500.00 | 24,000.00 | 23,450.00 | 23,650.00 | 23,650.00 | 18,678,800 |
| 2025-10-09 | 22,900.00 | 23,350.00 | 22,700.00 | 23,300.00 | 23,300.00 | 10,994,900 |
| 2025-10-08 | 23,000.00 | 23,150.00 | 22,050.00 | 22,700.00 | 22,700.00 | 15,078,800 |
| 2025-10-07 | 23,200.00 | 23,350.00 | 22,750.00 | 22,750.00 | 22,750.00 | 11,827,300 |
| 2025-10-06 | 21,800.00 | 23,100.00 | 21,800.00 | 23,100.00 | 23,100.00 | 12,762,900 |
| 2025-10-03 | 22,750.00 | 22,750.00 | 21,600.00 | 21,600.00 | 21,600.00 | 23,896,900 |
| 2025-10-02 | 23,700.00 | 23,750.00 | 22,850.00 | 22,900.00 | 22,900.00 | 10,738,600 |
| 2025-10-01 | 23,550.00 | 23,800.00 | 23,300.00 | 23,650.00 | 23,650.00 | 7,610,900 |
| 2025-09-30 | 23,850.00 | 23,950.00 | 22,800.00 | 23,450.00 | 23,450.00 | 25,463,600 |
| 2025-09-29 | 24,550.00 | 24,900.00 | 23,850.00 | 23,900.00 | 23,900.00 | 20,538,200 |
| 2025-09-26 | 24,800.00 | 25,200.00 | 24,500.00 | 24,550.00 | 24,550.00 | 22,128,800 |
| 2025-09-25 | 25,050.00 | 25,550.00 | 24,750.00 | 24,800.00 | 24,800.00 | 29,514,100 |
| 2025-09-24 | 23,500.00 | 25,000.00 | 23,300.00 | 24,950.00 | 24,950.00 | 28,237,381 |
| 2025-09-23 | 24,150.00 | 24,350.00 | 23,500.00 | 23,650.00 | 23,650.00 | 10,401,600 |
| 2025-09-22 | 23,650.00 | 24,500.00 | 23,500.00 | 24,000.00 | 24,000.00 | 30,959,971 |
| 2025-09-19 | 23,700.00 | 24,100.00 | 23,400.00 | 23,500.00 | 23,500.00 | 18,542,100 |
| 2025-09-18 | 23,250.00 | 23,800.00 | 22,900.00 | 23,450.00 | 23,450.00 | 15,231,100 |
| 2025-09-17 | 23,500.00 | 23,850.00 | 23,300.00 | 23,300.00 | 23,300.00 | 10,724,500 |
| 2025-09-16 | 24,100.00 | 24,450.00 | 23,400.00 | 23,600.00 | 23,600.00 | 21,816,000 |
| 2025-09-15 | 24,000.00 | 24,400.00 | 23,600.00 | 23,850.00 | 23,850.00 | 16,363,000 |
| 2025-09-12 | 23,550.00 | 24,350.00 | 23,450.00 | 23,650.00 | 23,650.00 | 20,296,900 |
| 2025-09-11 | 23,150.00 | 23,550.00 | 22,400.00 | 23,400.00 | 23,400.00 | 23,889,000 |
| 2025-09-10 | 23,700.00 | 23,950.00 | 23,100.00 | 23,400.00 | 23,400.00 | 14,526,100 |
| 2025-09-09 | 23,500.00 | 23,800.00 | 22,950.00 | 23,650.00 | 23,650.00 | 21,111,600 |
| 2025-09-08 | 24,900.00 | 25,150.00 | 23,400.00 | 23,400.00 | 23,400.00 | 46,814,800 |
| 2025-09-05 | 26,200.00 | 27,200.00 | 25,050.00 | 25,100.00 | 25,100.00 | 38,670,200 |
| 2025-09-04 | 26,600.00 | 27,100.00 | 26,000.00 | 26,000.00 | 26,000.00 | 19,778,800 |
| 2025-09-03 | 24,000.00 | 26,250.00 | 23,800.00 | 26,250.00 | 26,250.00 | 55,953,700 |
| 2025-08-29 | 24,700.00 | 25,450.00 | 24,500.00 | 24,550.00 | 24,550.00 | 24,762,700 |
| 2025-08-28 | 24,850.00 | 24,850.00 | 23,950.00 | 24,400.00 | 24,400.00 | 28,246,700 |
| 2025-08-27 | 24,550.00 | 25,800.00 | 24,300.00 | 24,550.00 | 24,550.00 | 41,698,300 |
| 2025-08-26 | 23,000.00 | 24,400.00 | 22,900.00 | 24,400.00 | 24,400.00 | 22,727,200 |
| 2025-08-25 | 24,350.00 | 24,500.00 | 23,000.00 | 23,200.00 | 23,200.00 | 18,117,900 |
| 2025-08-22 | 23,300.00 | 24,900.00 | 22,150.00 | 24,000.00 | 24,000.00 | 51,126,900 |
| 2025-08-21 | 24,300.00 | 24,850.00 | 23,750.00 | 23,750.00 | 23,750.00 | 27,668,400 |
| 2025-08-20 | 25,600.00 | 25,600.00 | 23,950.00 | 24,500.00 | 24,500.00 | 47,116,700 |
| 2025-08-19 | 25,800.00 | 26,700.00 | 25,100.00 | 25,700.00 | 25,700.00 | 32,141,000 |
| 2025-08-18 | 24,000.00 | 25,650.00 | 23,600.00 | 25,650.00 | 25,650.00 | 54,449,600 |
| 2025-08-15 | 24,950.00 | 24,950.00 | 23,700.00 | 24,000.00 | 24,000.00 | 30,630,400 |
| 2025-08-14 | 24,400.00 | 25,000.00 | 23,750.00 | 24,550.00 | 24,550.00 | 31,149,100 |
| 2025-08-13 | 24,100.00 | 24,350.00 | 23,200.00 | 24,200.00 | 24,200.00 | 41,278,800 |
| 2025-08-12 | 22,600.00 | 24,250.00 | 22,200.00 | 23,900.00 | 23,900.00 | 43,400,200 |
| 2025-08-11 | 22,200.00 | 22,750.00 | 22,200.00 | 22,700.00 | 22,700.00 | 37,343,400 |
| 2025-08-08 | 20,150.00 | 21,300.00 | 19,750.00 | 21,300.00 | 21,300.00 | 46,930,100 |
| 2025-08-07 | 19,850.00 | 20,000.00 | 19,600.00 | 19,950.00 | 19,950.00 | 17,017,600 |
| 2025-08-06 | 19,100.00 | 19,500.00 | 19,000.00 | 19,500.00 | 19,500.00 | 11,106,900 |
| 2025-08-05 | 19,450.00 | 20,000.00 | 18,000.00 | 19,000.00 | 19,000.00 | 30,339,200 |
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.