Phat Dat Real Estate Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 18,900.00 | 19,250.00 | 18,750.00 | 19,200.00 | 19,200.00 | 11,363,500 |
| 2025-08-01 | 19,259.26 | 19,305.56 | 18,657.41 | 18,703.71 | 18,703.71 | 18,260,422 |
| 2025-07-31 | 19,444.45 | 19,444.45 | 18,425.93 | 19,166.67 | 19,166.67 | 28,202,036 |
| 2025-07-30 | 19,166.67 | 19,537.04 | 18,657.41 | 19,212.96 | 19,212.96 | 20,697,874 |
| 2025-07-29 | 21,203.71 | 21,203.71 | 19,120.37 | 19,120.37 | 19,120.37 | 45,569,624 |
| 2025-07-28 | 19,490.74 | 20,555.56 | 19,490.74 | 20,555.56 | 20,555.56 | 47,780,276 |
| 2025-07-25 | 18,750.00 | 19,259.26 | 18,703.71 | 19,212.96 | 19,212.96 | 22,151,770 |
| 2025-07-24 | 18,888.89 | 19,074.08 | 18,611.11 | 18,703.71 | 18,703.71 | 16,066,402 |
| 2025-07-23 | 19,120.37 | 19,166.67 | 18,657.41 | 18,703.71 | 18,703.71 | 17,468,674 |
| 2025-07-22 | 18,472.22 | 18,935.19 | 18,287.04 | 18,888.89 | 18,888.89 | 20,623,894 |
| 2025-07-21 | 19,120.37 | 19,305.56 | 18,472.22 | 18,518.52 | 18,518.52 | 23,326,378 |
| 2025-07-18 | 19,583.33 | 20,277.78 | 18,981.48 | 19,027.78 | 19,027.78 | 29,844,824 |
| 2025-07-17 | 18,657.41 | 19,814.82 | 18,518.52 | 19,351.85 | 19,351.85 | 31,735,364 |
| 2025-07-16 | 17,916.67 | 18,703.71 | 17,870.37 | 18,564.82 | 18,564.82 | 29,367,788 |
| 2025-07-15 | 18,333.33 | 18,564.82 | 17,962.96 | 17,962.96 | 17,962.96 | 17,276,002 |
| 2025-07-14 | 17,407.41 | 18,287.04 | 16,851.85 | 18,194.45 | 18,194.45 | 26,771,468 |
| 2025-07-11 | 17,731.48 | 17,777.78 | 17,314.82 | 17,361.11 | 17,361.11 | 14,811,766 |
| 2025-07-10 | 17,824.08 | 18,194.45 | 17,592.59 | 17,685.19 | 17,685.19 | 19,637,854 |
| 2025-07-09 | 17,685.19 | 17,870.37 | 17,314.82 | 17,592.59 | 17,592.59 | 22,190,434 |
| 2025-07-08 | 17,638.89 | 17,731.48 | 17,222.22 | 17,453.71 | 17,453.71 | 15,312,562 |
| 2025-07-07 | 18,500.00 | 19,150.00 | 18,250.00 | 18,950.00 | 18,950.00 | 19,823,400 |
| 2025-07-04 | 17,900.00 | 18,750.00 | 17,900.00 | 18,350.00 | 18,350.00 | 21,523,800 |
| 2025-07-03 | 17,750.00 | 18,150.00 | 17,550.00 | 17,850.00 | 17,850.00 | 15,030,100 |
| 2025-07-02 | 17,650.00 | 17,800.00 | 17,500.00 | 17,750.00 | 17,750.00 | 5,181,800 |
| 2025-07-01 | 18,050.00 | 18,200.00 | 17,500.00 | 17,600.00 | 17,600.00 | 9,718,500 |
| 2025-06-30 | 17,800.00 | 18,150.00 | 17,750.00 | 18,050.00 | 18,050.00 | 11,077,700 |
| 2025-06-27 | 17,750.00 | 18,200.00 | 17,650.00 | 17,650.00 | 17,650.00 | 9,964,900 |
| 2025-06-26 | 17,800.00 | 17,800.00 | 17,500.00 | 17,650.00 | 17,650.00 | 4,339,300 |
| 2025-06-25 | 17,900.00 | 18,150.00 | 17,700.00 | 17,700.00 | 17,700.00 | 8,288,100 |
| 2025-06-24 | 18,050.00 | 18,300.00 | 17,900.00 | 17,900.00 | 17,900.00 | 10,566,400 |
| 2025-06-23 | 17,800.00 | 17,950.00 | 17,550.00 | 17,900.00 | 17,900.00 | 7,278,000 |
| 2025-06-20 | 17,850.00 | 18,200.00 | 17,850.00 | 18,000.00 | 18,000.00 | 11,988,100 |
| 2025-06-19 | 17,850.00 | 18,000.00 | 17,550.00 | 17,850.00 | 17,850.00 | 7,514,600 |
| 2025-06-18 | 18,050.00 | 18,250.00 | 17,650.00 | 17,900.00 | 17,900.00 | 11,864,500 |
| 2025-06-17 | 17,300.00 | 18,000.00 | 17,100.00 | 17,950.00 | 17,950.00 | 19,151,700 |
| 2025-06-16 | 16,450.00 | 17,200.00 | 16,450.00 | 17,200.00 | 17,200.00 | 5,011,100 |
| 2025-06-13 | 17,050.00 | 17,200.00 | 16,500.00 | 16,750.00 | 16,750.00 | 16,049,300 |
| 2025-06-12 | 17,450.00 | 17,700.00 | 17,350.00 | 17,400.00 | 17,400.00 | 5,360,700 |
| 2025-06-11 | 17,850.00 | 17,850.00 | 17,250.00 | 17,350.00 | 17,350.00 | 7,795,100 |
| 2025-06-10 | 17,900.00 | 18,000.00 | 17,400.00 | 17,750.00 | 17,750.00 | 6,178,200 |
| 2025-06-09 | 17,750.00 | 18,200.00 | 17,700.00 | 17,700.00 | 17,700.00 | 9,758,700 |
| 2025-06-06 | 18,250.00 | 18,250.00 | 17,700.00 | 17,800.00 | 17,800.00 | 14,869,400 |
| 2025-06-05 | 18,500.00 | 18,550.00 | 18,100.00 | 18,250.00 | 18,250.00 | 9,053,700 |
| 2025-06-04 | 18,450.00 | 18,850.00 | 18,250.00 | 18,450.00 | 18,450.00 | 12,641,300 |
| 2025-06-03 | 18,500.00 | 18,500.00 | 18,050.00 | 18,350.00 | 18,350.00 | 12,918,300 |
| 2025-06-02 | 17,100.00 | 18,250.00 | 17,100.00 | 18,250.00 | 18,250.00 | 25,225,000 |
| 2025-05-30 | 17,600.00 | 17,600.00 | 16,950.00 | 17,100.00 | 17,100.00 | 13,887,500 |
| 2025-05-29 | 17,500.00 | 17,900.00 | 17,100.00 | 17,550.00 | 17,550.00 | 14,602,600 |
| 2025-05-28 | 17,700.00 | 17,750.00 | 17,200.00 | 17,300.00 | 17,300.00 | 8,381,800 |
| 2025-05-27 | 16,700.00 | 17,650.00 | 16,650.00 | 17,600.00 | 17,600.00 | 24,975,700 |
| 2025-05-26 | 16,150.00 | 16,550.00 | 15,650.00 | 16,500.00 | 16,500.00 | 8,225,000 |
| 2025-05-23 | 16,400.00 | 16,500.00 | 15,950.00 | 16,100.00 | 16,100.00 | 8,896,300 |
| 2025-05-22 | 16,700.00 | 16,800.00 | 16,350.00 | 16,400.00 | 16,400.00 | 7,175,600 |
| 2025-05-21 | 16,750.00 | 16,800.00 | 16,250.00 | 16,750.00 | 16,750.00 | 8,507,400 |
| 2025-05-20 | 16,800.00 | 16,800.00 | 16,450.00 | 16,650.00 | 16,650.00 | 4,234,400 |
| 2025-05-19 | 16,450.00 | 16,900.00 | 16,300.00 | 16,700.00 | 16,700.00 | 6,754,500 |
| 2025-05-16 | 16,800.00 | 17,100.00 | 16,500.00 | 16,500.00 | 16,500.00 | 8,634,100 |
| 2025-05-15 | 16,950.00 | 17,200.00 | 16,650.00 | 16,800.00 | 16,800.00 | 7,719,000 |
| 2025-05-14 | 16,550.00 | 16,800.00 | 16,200.00 | 16,800.00 | 16,800.00 | 9,712,200 |
| 2025-05-13 | 16,800.00 | 16,800.00 | 16,500.00 | 16,500.00 | 16,500.00 | 6,933,300 |
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.