Phat Dat Real Estate Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 21,350.00 | 21,350.00 | 20,700.00 | 20,850.00 | 20,850.00 | 7,815,800 |
| 2024-11-08 | 21,750.00 | 21,850.00 | 21,250.00 | 21,350.00 | 21,350.00 | 6,260,700 |
| 2024-11-07 | 21,400.00 | 22,200.00 | 21,200.00 | 21,700.00 | 21,700.00 | 13,718,000 |
| 2024-11-06 | 21,300.00 | 21,400.00 | 21,000.00 | 21,300.00 | 21,300.00 | 3,969,500 |
| 2024-11-05 | 20,950.00 | 21,350.00 | 20,800.00 | 21,150.00 | 21,150.00 | 5,621,400 |
| 2024-11-04 | 20,900.00 | 21,050.00 | 20,600.00 | 20,950.00 | 20,950.00 | 4,107,400 |
| 2024-11-01 | 20,950.00 | 21,250.00 | 20,750.00 | 20,900.00 | 20,900.00 | 5,236,200 |
| 2024-10-31 | 21,000.00 | 21,250.00 | 20,850.00 | 21,050.00 | 21,050.00 | 3,242,800 |
| 2024-10-30 | 21,000.00 | 21,450.00 | 20,900.00 | 21,250.00 | 21,250.00 | 5,093,500 |
| 2024-10-29 | 21,750.00 | 21,900.00 | 20,700.00 | 21,150.00 | 21,150.00 | 14,080,300 |
| 2024-10-28 | 21,650.00 | 21,750.00 | 21,400.00 | 21,600.00 | 21,600.00 | 5,071,800 |
| 2024-10-25 | 21,450.00 | 21,950.00 | 21,350.00 | 21,650.00 | 21,650.00 | 12,361,600 |
| 2024-10-24 | 21,600.00 | 21,800.00 | 21,300.00 | 21,350.00 | 21,350.00 | 8,155,500 |
| 2024-10-23 | 20,950.00 | 21,750.00 | 20,750.00 | 21,600.00 | 21,600.00 | 12,834,500 |
| 2024-10-22 | 20,600.00 | 21,400.00 | 20,500.00 | 20,900.00 | 20,900.00 | 8,256,200 |
| 2024-10-21 | 20,850.00 | 21,350.00 | 20,600.00 | 20,600.00 | 20,600.00 | 7,718,100 |
| 2024-10-18 | 21,100.00 | 21,200.00 | 20,850.00 | 20,900.00 | 20,900.00 | 6,934,900 |
| 2024-10-17 | 19,800.00 | 21,050.00 | 19,500.00 | 21,050.00 | 21,050.00 | 12,472,300 |
| 2024-10-16 | 20,050.00 | 20,300.00 | 19,550.00 | 19,700.00 | 19,700.00 | 8,616,900 |
| 2024-10-15 | 20,900.00 | 21,100.00 | 20,000.00 | 20,100.00 | 20,100.00 | 15,949,600 |
| 2024-10-14 | 21,100.00 | 21,300.00 | 20,800.00 | 20,900.00 | 20,900.00 | 5,479,100 |
| 2024-10-11 | 20,850.00 | 21,350.00 | 20,800.00 | 21,250.00 | 21,250.00 | 6,519,700 |
| 2024-10-10 | 21,300.00 | 21,400.00 | 20,550.00 | 20,800.00 | 20,800.00 | 7,233,400 |
| 2024-10-09 | 21,150.00 | 21,450.00 | 21,050.00 | 21,150.00 | 21,150.00 | 4,562,500 |
| 2024-10-08 | 20,950.00 | 21,150.00 | 20,650.00 | 21,050.00 | 21,050.00 | 5,618,900 |
| 2024-10-07 | 21,050.00 | 21,100.00 | 20,600.00 | 21,050.00 | 21,050.00 | 4,588,600 |
| 2024-10-04 | 20,950.00 | 21,150.00 | 20,750.00 | 20,800.00 | 20,800.00 | 6,320,000 |
| 2024-10-03 | 21,200.00 | 21,350.00 | 20,500.00 | 20,600.00 | 20,600.00 | 18,046,600 |
| 2024-10-02 | 22,350.00 | 22,400.00 | 21,200.00 | 21,200.00 | 21,200.00 | 18,600,400 |
| 2024-10-01 | 22,600.00 | 22,950.00 | 22,450.00 | 22,450.00 | 22,450.00 | 8,039,900 |
| 2024-09-30 | 22,600.00 | 22,650.00 | 22,300.00 | 22,500.00 | 22,500.00 | 7,235,300 |
| 2024-09-27 | 22,900.00 | 23,200.00 | 22,600.00 | 22,800.00 | 22,800.00 | 8,919,700 |
| 2024-09-26 | 23,150.00 | 23,250.00 | 22,650.00 | 22,800.00 | 22,800.00 | 7,535,800 |
| 2024-09-25 | 22,800.00 | 23,200.00 | 22,650.00 | 23,150.00 | 23,150.00 | 11,333,000 |
| 2024-09-24 | 22,200.00 | 22,550.00 | 22,050.00 | 22,550.00 | 22,550.00 | 8,584,600 |
| 2024-09-23 | 22,150.00 | 22,500.00 | 21,850.00 | 22,200.00 | 22,200.00 | 6,402,600 |
| 2024-09-20 | 22,700.00 | 22,800.00 | 22,000.00 | 22,200.00 | 22,200.00 | 13,056,500 |
| 2024-09-19 | 21,800.00 | 22,600.00 | 21,750.00 | 22,400.00 | 22,400.00 | 13,699,700 |
| 2024-09-18 | 21,800.00 | 22,100.00 | 21,700.00 | 21,750.00 | 21,750.00 | 9,984,300 |
| 2024-09-17 | 20,750.00 | 21,900.00 | 20,550.00 | 21,750.00 | 21,750.00 | 12,212,100 |
| 2024-09-16 | 21,500.00 | 21,600.00 | 20,700.00 | 20,700.00 | 20,700.00 | 7,718,600 |
| 2024-09-13 | 21,000.00 | 21,600.00 | 21,000.00 | 21,500.00 | 21,500.00 | 8,527,900 |
| 2024-09-12 | 21,450.00 | 21,450.00 | 20,950.00 | 21,150.00 | 21,150.00 | 4,293,800 |
| 2024-09-11 | 20,700.00 | 21,450.00 | 20,600.00 | 21,150.00 | 21,150.00 | 12,605,400 |
| 2024-09-10 | 21,800.00 | 21,800.00 | 20,900.00 | 20,900.00 | 20,900.00 | 14,404,800 |
| 2024-09-09 | 21,400.00 | 22,000.00 | 21,300.00 | 21,700.00 | 21,700.00 | 6,261,400 |
| 2024-09-06 | 21,800.00 | 21,850.00 | 21,350.00 | 21,600.00 | 21,600.00 | 8,282,600 |
| 2024-09-05 | 22,400.00 | 22,650.00 | 21,600.00 | 21,850.00 | 21,850.00 | 11,871,400 |
| 2024-09-04 | 21,200.00 | 22,500.00 | 21,150.00 | 22,400.00 | 22,400.00 | 16,162,100 |
| 2024-08-30 | 21,300.00 | 22,000.00 | 21,100.00 | 21,550.00 | 21,550.00 | 11,750,000 |
| 2024-08-29 | 21,850.00 | 22,150.00 | 21,350.00 | 21,450.00 | 21,450.00 | 7,231,900 |
| 2024-08-28 | 21,750.00 | 21,950.00 | 20,750.00 | 21,900.00 | 21,900.00 | 20,784,900 |
| 2024-08-27 | 21,750.00 | 22,050.00 | 21,650.00 | 21,750.00 | 21,750.00 | 11,889,600 |
| 2024-08-26 | 21,700.00 | 22,300.00 | 21,500.00 | 21,900.00 | 21,900.00 | 12,449,300 |
| 2024-08-23 | 21,500.00 | 21,900.00 | 20,900.00 | 21,600.00 | 21,600.00 | 12,962,000 |
| 2024-08-22 | 21,000.00 | 21,550.00 | 20,700.00 | 21,400.00 | 21,400.00 | 13,257,600 |
| 2024-08-21 | 20,700.00 | 21,550.00 | 20,650.00 | 21,000.00 | 21,000.00 | 17,402,900 |
| 2024-08-20 | 19,150.00 | 20,450.00 | 19,150.00 | 20,450.00 | 20,450.00 | 17,132,699 |
| 2024-08-19 | 19,650.00 | 19,700.00 | 19,150.00 | 19,150.00 | 19,150.00 | 16,171,100 |
| 2024-08-16 | 17,800.00 | 18,800.00 | 17,500.00 | 18,800.00 | 18,800.00 | 18,149,400 |
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.