Phat Dat Real Estate Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 16,700.00 | 16,800.00 | 16,400.00 | 16,550.00 | 16,550.00 | 6,230,100 |
| 2025-05-09 | 16,750.00 | 17,150.00 | 16,500.00 | 16,650.00 | 16,650.00 | 8,937,799 |
| 2025-05-08 | 16,700.00 | 16,700.00 | 16,300.00 | 16,600.00 | 16,600.00 | 6,172,844 |
| 2025-05-07 | 16,150.00 | 16,800.00 | 16,050.00 | 16,600.00 | 16,600.00 | 12,214,290 |
| 2025-05-06 | 15,800.00 | 16,350.00 | 15,750.00 | 16,150.00 | 16,150.00 | 12,057,430 |
| 2025-05-05 | 15,500.00 | 15,750.00 | 15,250.00 | 15,650.00 | 15,650.00 | 5,110,162 |
| 2025-04-29 | 15,550.00 | 15,650.00 | 15,300.00 | 15,400.00 | 15,400.00 | 8,953,900 |
| 2025-04-28 | 15,600.00 | 15,700.00 | 15,350.00 | 15,700.00 | 15,700.00 | 5,299,100 |
| 2025-04-25 | 15,900.00 | 16,000.00 | 15,550.00 | 15,700.00 | 15,700.00 | 4,464,400 |
| 2025-04-24 | 15,650.00 | 15,900.00 | 15,400.00 | 15,900.00 | 15,900.00 | 7,477,100 |
| 2025-04-23 | 15,750.00 | 15,900.00 | 15,050.00 | 15,600.00 | 15,600.00 | 10,472,100 |
| 2025-04-22 | 16,000.00 | 16,200.00 | 15,300.00 | 15,300.00 | 15,300.00 | 12,618,400 |
| 2025-04-21 | 16,300.00 | 16,500.00 | 16,050.00 | 16,400.00 | 16,400.00 | 6,084,000 |
| 2025-04-18 | 16,550.00 | 16,800.00 | 16,250.00 | 16,400.00 | 16,400.00 | 6,096,900 |
| 2025-04-17 | 16,100.00 | 16,550.00 | 15,950.00 | 16,550.00 | 16,550.00 | 8,560,900 |
| 2025-04-16 | 16,450.00 | 16,550.00 | 16,100.00 | 16,500.00 | 16,500.00 | 7,216,200 |
| 2025-04-15 | 16,700.00 | 17,050.00 | 16,200.00 | 16,500.00 | 16,500.00 | 9,224,300 |
| 2025-04-14 | 16,950.00 | 17,150.00 | 16,450.00 | 17,150.00 | 17,150.00 | 8,030,000 |
| 2025-04-11 | 15,200.00 | 17,000.00 | 15,050.00 | 17,000.00 | 17,000.00 | 20,955,699 |
| 2025-04-10 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 4,392,400 |
| 2025-04-09 | 15,050.00 | 15,400.00 | 15,050.00 | 15,050.00 | 15,050.00 | 9,313,300 |
| 2025-04-08 | 16,150.00 | 16,700.00 | 16,150.00 | 16,150.00 | 16,150.00 | 2,522,800 |
| 2025-04-04 | 16,900.00 | 17,350.00 | 16,900.00 | 17,350.00 | 17,350.00 | 14,499,300 |
| 2025-04-03 | 18,500.00 | 18,950.00 | 18,150.00 | 18,150.00 | 18,150.00 | 7,863,900 |
| 2025-04-02 | 19,600.00 | 19,650.00 | 19,350.00 | 19,500.00 | 19,500.00 | 3,292,500 |
| 2025-04-01 | 19,400.00 | 19,600.00 | 19,250.00 | 19,450.00 | 19,450.00 | 2,509,500 |
| 2025-03-31 | 19,100.00 | 19,650.00 | 19,100.00 | 19,350.00 | 19,350.00 | 5,629,700 |
| 2025-03-28 | 19,700.00 | 19,700.00 | 19,250.00 | 19,300.00 | 19,300.00 | 4,682,200 |
| 2025-03-27 | 19,700.00 | 19,750.00 | 19,400.00 | 19,600.00 | 19,600.00 | 4,411,100 |
| 2025-03-26 | 19,950.00 | 20,150.00 | 19,550.00 | 19,800.00 | 19,800.00 | 8,073,300 |
| 2025-03-25 | 20,000.00 | 20,150.00 | 19,700.00 | 20,100.00 | 20,100.00 | 6,136,600 |
| 2025-03-24 | 19,750.00 | 20,100.00 | 19,050.00 | 20,000.00 | 20,000.00 | 25,338,500 |
| 2025-03-21 | 20,150.00 | 20,450.00 | 20,150.00 | 20,300.00 | 20,300.00 | 4,604,200 |
| 2025-03-20 | 20,600.00 | 20,600.00 | 20,050.00 | 20,200.00 | 20,200.00 | 5,956,200 |
| 2025-03-19 | 20,500.00 | 20,550.00 | 20,300.00 | 20,550.00 | 20,550.00 | 8,006,200 |
| 2025-03-18 | 20,900.00 | 20,950.00 | 20,400.00 | 20,500.00 | 20,500.00 | 7,501,000 |
| 2025-03-17 | 20,450.00 | 21,000.00 | 20,150.00 | 20,800.00 | 20,800.00 | 14,547,900 |
| 2025-03-14 | 19,900.00 | 20,500.00 | 19,650.00 | 20,200.00 | 20,200.00 | 10,643,800 |
| 2025-03-13 | 20,450.00 | 20,600.00 | 19,800.00 | 19,800.00 | 19,800.00 | 9,161,500 |
| 2025-03-12 | 20,450.00 | 20,550.00 | 20,050.00 | 20,500.00 | 20,500.00 | 11,642,400 |
| 2025-03-11 | 20,100.00 | 20,600.00 | 19,950.00 | 20,600.00 | 20,600.00 | 8,667,400 |
| 2025-03-10 | 20,400.00 | 20,700.00 | 20,200.00 | 20,400.00 | 20,400.00 | 8,723,100 |
| 2025-03-07 | 20,150.00 | 20,800.00 | 20,100.00 | 20,300.00 | 20,300.00 | 13,826,870 |
| 2025-03-06 | 19,600.00 | 20,000.00 | 19,550.00 | 20,000.00 | 20,000.00 | 7,023,900 |
| 2025-03-05 | 20,200.00 | 20,200.00 | 19,550.00 | 19,550.00 | 19,550.00 | 7,881,300 |
| 2025-03-04 | 20,100.00 | 20,500.00 | 19,850.00 | 20,100.00 | 20,100.00 | 11,989,400 |
| 2025-03-03 | 20,000.00 | 20,300.00 | 19,900.00 | 20,100.00 | 20,100.00 | 7,932,800 |
| 2025-02-28 | 19,850.00 | 20,300.00 | 19,650.00 | 19,900.00 | 19,900.00 | 12,338,700 |
| 2025-02-27 | 19,200.00 | 19,900.00 | 19,150.00 | 19,800.00 | 19,800.00 | 10,162,300 |
| 2025-02-26 | 19,450.00 | 19,550.00 | 19,150.00 | 19,200.00 | 19,200.00 | 5,933,900 |
| 2025-02-25 | 19,550.00 | 19,850.00 | 19,350.00 | 19,450.00 | 19,450.00 | 5,650,300 |
| 2025-02-24 | 19,250.00 | 19,350.00 | 19,000.00 | 19,350.00 | 19,350.00 | 5,894,900 |
| 2025-02-21 | 19,350.00 | 19,400.00 | 19,100.00 | 19,150.00 | 19,150.00 | 6,167,900 |
| 2025-02-20 | 19,550.00 | 20,000.00 | 19,400.00 | 19,400.00 | 19,400.00 | 8,571,300 |
| 2025-02-19 | 19,300.00 | 19,700.00 | 19,200.00 | 19,550.00 | 19,550.00 | 7,628,400 |
| 2025-02-18 | 19,100.00 | 19,600.00 | 19,100.00 | 19,200.00 | 19,200.00 | 4,763,400 |
| 2025-02-17 | 19,250.00 | 19,400.00 | 19,100.00 | 19,100.00 | 19,100.00 | 5,522,600 |
| 2025-02-14 | 19,000.00 | 19,200.00 | 18,950.00 | 19,100.00 | 19,100.00 | 4,471,600 |
| 2025-02-13 | 18,800.00 | 18,950.00 | 18,600.00 | 18,950.00 | 18,950.00 | 2,751,000 |
| 2025-02-12 | 18,950.00 | 19,100.00 | 18,750.00 | 18,750.00 | 18,750.00 | 2,564,300 |
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.