Phat Dat Real Estate Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 18,950.00 | 18,950.00 | 18,700.00 | 18,900.00 | 18,900.00 | 3,534,600 |
| 2025-02-10 | 19,250.00 | 19,250.00 | 18,800.00 | 18,800.00 | 18,800.00 | 7,141,600 |
| 2025-02-07 | 19,800.00 | 19,800.00 | 19,450.00 | 19,450.00 | 19,450.00 | 4,109,800 |
| 2025-02-06 | 19,600.00 | 19,900.00 | 19,450.00 | 19,800.00 | 19,800.00 | 5,941,600 |
| 2025-02-05 | 19,250.00 | 20,100.00 | 19,200.00 | 19,750.00 | 19,750.00 | 11,732,400 |
| 2025-02-04 | 18,900.00 | 19,150.00 | 18,600.00 | 19,050.00 | 19,050.00 | 5,845,400 |
| 2025-02-03 | 19,000.00 | 19,200.00 | 18,700.00 | 18,700.00 | 18,700.00 | 3,130,200 |
| 2025-01-24 | 18,750.00 | 19,200.00 | 18,750.00 | 19,100.00 | 19,100.00 | 7,554,100 |
| 2025-01-23 | 18,400.00 | 18,800.00 | 18,250.00 | 18,600.00 | 18,600.00 | 3,855,100 |
| 2025-01-22 | 18,450.00 | 18,600.00 | 18,100.00 | 18,350.00 | 18,350.00 | 2,947,300 |
| 2025-01-21 | 18,750.00 | 18,800.00 | 18,400.00 | 18,400.00 | 18,400.00 | 7,152,245 |
| 2025-01-20 | 18,950.00 | 18,950.00 | 18,600.00 | 18,800.00 | 18,800.00 | 2,805,723 |
| 2025-01-17 | 18,750.00 | 18,950.00 | 18,600.00 | 18,850.00 | 18,850.00 | 3,540,228 |
| 2025-01-16 | 18,850.00 | 19,100.00 | 18,500.00 | 18,600.00 | 18,600.00 | 3,876,600 |
| 2025-01-15 | 18,450.00 | 18,800.00 | 18,450.00 | 18,800.00 | 18,800.00 | 3,096,222 |
| 2025-01-14 | 18,750.00 | 18,800.00 | 18,350.00 | 18,400.00 | 18,400.00 | 1,855,200 |
| 2025-01-13 | 18,000.00 | 18,850.00 | 17,850.00 | 18,750.00 | 18,750.00 | 6,190,400 |
| 2025-01-10 | 19,000.00 | 19,150.00 | 18,050.00 | 18,050.00 | 18,050.00 | 5,198,500 |
| 2025-01-09 | 19,300.00 | 19,450.00 | 18,950.00 | 19,000.00 | 19,000.00 | 2,805,600 |
| 2025-01-08 | 18,750.00 | 19,350.00 | 18,650.00 | 19,300.00 | 19,300.00 | 4,402,600 |
| 2025-01-07 | 19,800.00 | 19,800.00 | 18,600.00 | 18,850.00 | 18,850.00 | 10,392,800 |
| 2025-01-06 | 20,450.00 | 20,500.00 | 19,500.00 | 19,600.00 | 19,600.00 | 9,633,700 |
| 2025-01-03 | 20,650.00 | 20,850.00 | 20,350.00 | 20,450.00 | 20,450.00 | 4,150,400 |
| 2025-01-02 | 20,700.00 | 20,900.00 | 20,550.00 | 20,700.00 | 20,700.00 | 2,551,300 |
| 2024-12-31 | 20,950.00 | 20,950.00 | 20,700.00 | 20,700.00 | 20,700.00 | 2,917,900 |
| 2024-12-30 | 20,600.00 | 21,050.00 | 20,500.00 | 21,000.00 | 21,000.00 | 13,844,900 |
| 2024-12-27 | 20,750.00 | 20,750.00 | 20,400.00 | 20,600.00 | 20,600.00 | 5,554,300 |
| 2024-12-26 | 20,400.00 | 20,750.00 | 20,350.00 | 20,750.00 | 20,750.00 | 5,478,400 |
| 2024-12-25 | 20,300.00 | 20,600.00 | 20,250.00 | 20,450.00 | 20,450.00 | 5,814,400 |
| 2024-12-24 | 20,800.00 | 20,800.00 | 20,050.00 | 20,200.00 | 20,200.00 | 13,244,400 |
| 2024-12-23 | 21,050.00 | 21,150.00 | 20,800.00 | 20,800.00 | 20,800.00 | 4,133,200 |
| 2024-12-20 | 20,950.00 | 21,150.00 | 20,850.00 | 21,000.00 | 21,000.00 | 5,673,400 |
| 2024-12-19 | 21,250.00 | 21,350.00 | 20,700.00 | 21,050.00 | 21,050.00 | 15,381,400 |
| 2024-12-18 | 21,300.00 | 21,600.00 | 21,250.00 | 21,600.00 | 21,600.00 | 6,029,000 |
| 2024-12-17 | 21,500.00 | 21,650.00 | 21,300.00 | 21,300.00 | 21,300.00 | 4,564,600 |
| 2024-12-16 | 21,650.00 | 21,650.00 | 21,250.00 | 21,500.00 | 21,500.00 | 7,978,600 |
| 2024-12-13 | 21,450.00 | 21,650.00 | 21,350.00 | 21,500.00 | 21,500.00 | 12,970,400 |
| 2024-12-12 | 21,850.00 | 22,050.00 | 21,550.00 | 21,650.00 | 21,650.00 | 6,040,500 |
| 2024-12-11 | 22,000.00 | 22,150.00 | 21,700.00 | 21,850.00 | 21,850.00 | 8,242,200 |
| 2024-12-10 | 22,150.00 | 22,250.00 | 21,850.00 | 22,000.00 | 22,000.00 | 7,540,500 |
| 2024-12-09 | 22,000.00 | 22,400.00 | 21,900.00 | 22,200.00 | 22,200.00 | 29,387,100 |
| 2024-12-06 | 22,050.00 | 22,250.00 | 21,800.00 | 22,000.00 | 22,000.00 | 18,707,100 |
| 2024-12-05 | 20,400.00 | 21,800.00 | 20,250.00 | 21,800.00 | 21,800.00 | 17,335,400 |
| 2024-12-04 | 20,700.00 | 21,000.00 | 20,300.00 | 20,400.00 | 20,400.00 | 6,438,700 |
| 2024-12-03 | 20,900.00 | 20,950.00 | 20,700.00 | 20,700.00 | 20,700.00 | 5,179,000 |
| 2024-12-02 | 21,200.00 | 21,300.00 | 20,750.00 | 20,850.00 | 20,850.00 | 7,291,500 |
| 2024-11-29 | 21,050.00 | 21,250.00 | 20,900.00 | 21,200.00 | 21,200.00 | 5,915,200 |
| 2024-11-28 | 21,450.00 | 21,550.00 | 21,050.00 | 21,150.00 | 21,150.00 | 6,171,900 |
| 2024-11-27 | 21,350.00 | 21,350.00 | 21,000.00 | 21,300.00 | 21,300.00 | 4,117,200 |
| 2024-11-26 | 20,950.00 | 21,800.00 | 20,950.00 | 21,300.00 | 21,300.00 | 10,883,900 |
| 2024-11-25 | 20,750.00 | 21,100.00 | 20,650.00 | 20,950.00 | 20,950.00 | 6,239,800 |
| 2024-11-22 | 21,000.00 | 21,100.00 | 20,600.00 | 20,750.00 | 20,750.00 | 6,158,300 |
| 2024-11-21 | 20,900.00 | 21,300.00 | 20,850.00 | 21,050.00 | 21,050.00 | 3,891,800 |
| 2024-11-20 | 20,100.00 | 21,500.00 | 19,850.00 | 20,900.00 | 20,900.00 | 14,619,900 |
| 2024-11-19 | 20,250.00 | 20,450.00 | 19,900.00 | 20,100.00 | 20,100.00 | 3,267,700 |
| 2024-11-18 | 19,950.00 | 20,450.00 | 19,550.00 | 20,250.00 | 20,250.00 | 6,009,300 |
| 2024-11-15 | 20,400.00 | 20,550.00 | 19,700.00 | 19,950.00 | 19,950.00 | 7,973,400 |
| 2024-11-14 | 21,150.00 | 21,150.00 | 20,500.00 | 20,500.00 | 20,500.00 | 4,580,600 |
| 2024-11-13 | 20,600.00 | 21,150.00 | 20,550.00 | 21,100.00 | 21,100.00 | 5,239,800 |
| 2024-11-12 | 20,900.00 | 21,000.00 | 20,700.00 | 20,700.00 | 20,700.00 | 3,897,100 |
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.