Phat Dat Real Estate Development Corporation (HOSE:PDR)
Vietnam · Delayed Price · Currency is VND 17,500
-350 (-1.96%)
At close: Jan 16, 2026
HOSE:PDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 17,900.00 | 18,000.00 | 17,350.00 | 17,500.00 | 17,500.00 | -1.96% | 9,295,613 |
| Jan 15, 2026 | 17,700.00 | 18,300.00 | 17,300.00 | 17,850.00 | 17,850.00 | 0.56% | 16,840,190 |
| Jan 14, 2026 | 18,000.00 | 18,300.00 | 17,500.00 | 17,750.00 | 17,750.00 | -1.39% | 16,439,504 |
| Jan 13, 2026 | 18,200.00 | 18,250.00 | 17,850.00 | 18,000.00 | 18,000.00 | 0.56% | 12,848,280 |
| Jan 12, 2026 | 17,100.00 | 18,100.00 | 16,600.00 | 17,900.00 | 17,900.00 | 3.77% | 15,823,429 |
| Jan 9, 2026 | 18,500.00 | 18,500.00 | 17,250.00 | 17,250.00 | 17,250.00 | -6.76% | 35,085,582 |
| Jan 8, 2026 | 18,850.00 | 19,150.00 | 18,450.00 | 18,500.00 | 18,500.00 | -1.60% | 10,293,104 |
| Jan 7, 2026 | 18,700.00 | 18,900.00 | 18,300.00 | 18,800.00 | 18,800.00 | 0.80% | 8,773,557 |
| Jan 6, 2026 | 18,700.00 | 18,900.00 | 18,100.00 | 18,650.00 | 18,650.00 | -0.27% | 11,816,320 |
| Jan 5, 2026 | 18,850.00 | 19,250.00 | 18,500.00 | 18,700.00 | 18,700.00 | -0.53% | 11,329,293 |
| Dec 31, 2025 | 19,400.00 | 19,400.00 | 18,800.00 | 18,800.00 | 18,800.00 | -3.09% | 11,474,745 |
| Dec 30, 2025 | 19,600.00 | 19,600.00 | 19,150.00 | 19,400.00 | 19,400.00 | -1.02% | 7,584,302 |
| Dec 29, 2025 | 19,500.00 | 19,750.00 | 19,300.00 | 19,600.00 | 19,600.00 | 1.29% | 9,680,963 |
| Dec 26, 2025 | 19,200.00 | 19,500.00 | 18,550.00 | 19,350.00 | 19,350.00 | -0.77% | 12,066,310 |
| Dec 25, 2025 | 19,900.00 | 20,150.00 | 19,500.00 | 19,500.00 | 19,500.00 | -2.74% | 10,339,310 |
| Dec 24, 2025 | 19,950.00 | 20,300.00 | 19,700.00 | 20,050.00 | 20,050.00 | -0.50% | 9,513,319 |
| Dec 23, 2025 | 20,400.00 | 20,500.00 | 19,750.00 | 20,150.00 | 20,150.00 | -1.71% | 12,975,880 |
| Dec 22, 2025 | 19,450.00 | 20,550.00 | 19,400.00 | 20,500.00 | 20,500.00 | 6.22% | 17,429,908 |
| Dec 19, 2025 | 19,100.00 | 19,300.00 | 18,800.00 | 19,300.00 | 19,300.00 | 1.31% | 14,137,236 |
| Dec 18, 2025 | 19,050.00 | 19,100.00 | 18,700.00 | 19,050.00 | 19,050.00 | -0.78% | 8,905,163 |
| Dec 17, 2025 | 19,500.00 | 19,550.00 | 18,900.00 | 19,200.00 | 19,200.00 | -1.54% | 8,791,071 |
| Dec 16, 2025 | 19,200.00 | 20,100.00 | 18,450.00 | 19,500.00 | 19,500.00 | 2.63% | 13,925,420 |
| Dec 15, 2025 | 19,750.00 | 19,800.00 | 18,900.00 | 19,000.00 | 19,000.00 | -3.55% | 11,914,914 |
| Dec 12, 2025 | 21,150.00 | 21,200.00 | 19,700.00 | 19,700.00 | 19,700.00 | -6.86% | 18,118,210 |
| Dec 11, 2025 | 21,400.00 | 21,500.00 | 20,900.00 | 21,150.00 | 21,150.00 | -1.17% | 7,414,006 |
| Dec 10, 2025 | 21,650.00 | 21,850.00 | 21,200.00 | 21,400.00 | 21,400.00 | -2.06% | 8,328,232 |
| Dec 9, 2025 | 21,750.00 | 21,950.00 | 21,100.00 | 21,850.00 | 21,850.00 | -0.91% | 10,684,238 |
| Dec 8, 2025 | 22,250.00 | 22,250.00 | 21,600.00 | 22,050.00 | 22,050.00 | -0.68% | 7,165,342 |
| Dec 5, 2025 | 22,650.00 | 22,650.00 | 22,100.00 | 22,200.00 | 22,200.00 | -1.77% | 5,022,511 |
| Dec 4, 2025 | 22,250.00 | 22,700.00 | 22,200.00 | 22,600.00 | 22,600.00 | 2.03% | 9,795,259 |
| Dec 3, 2025 | 22,000.00 | 22,200.00 | 21,600.00 | 22,150.00 | 22,150.00 | 0.68% | 5,766,568 |
| Dec 2, 2025 | 21,950.00 | 22,000.00 | 21,050.00 | 22,000.00 | 22,000.00 | 0.46% | 10,977,581 |
| Dec 1, 2025 | 22,550.00 | 22,550.00 | 21,900.00 | 21,900.00 | 21,900.00 | -2.67% | 5,168,757 |
| Nov 28, 2025 | 22,300.00 | 22,700.00 | 21,950.00 | 22,500.00 | 22,500.00 | - | 7,644,584 |
| Nov 27, 2025 | 22,650.00 | 22,700.00 | 22,100.00 | 22,500.00 | 22,500.00 | -0.44% | 5,313,679 |
| Nov 26, 2025 | 21,800.00 | 22,600.00 | 21,750.00 | 22,600.00 | 22,600.00 | 3.67% | 8,227,777 |
| Nov 25, 2025 | 22,300.00 | 22,700.00 | 21,600.00 | 21,800.00 | 21,800.00 | -2.24% | 9,543,811 |
| Nov 24, 2025 | 22,750.00 | 22,800.00 | 22,300.00 | 22,300.00 | 22,300.00 | -1.33% | 3,757,853 |
| Nov 21, 2025 | 22,450.00 | 22,750.00 | 22,250.00 | 22,600.00 | 22,600.00 | -0.88% | 5,030,957 |
| Nov 20, 2025 | 22,800.00 | 22,900.00 | 22,100.00 | 22,800.00 | 22,800.00 | - | 7,295,244 |
| Nov 19, 2025 | 23,000.00 | 23,250.00 | 22,150.00 | 22,800.00 | 22,800.00 | -0.87% | 8,490,296 |
| Nov 18, 2025 | 23,100.00 | 23,350.00 | 22,800.00 | 23,000.00 | 23,000.00 | -0.22% | 7,906,890 |
| Nov 17, 2025 | 22,350.00 | 23,250.00 | 22,250.00 | 23,050.00 | 23,050.00 | 3.83% | 14,220,620 |
| Nov 14, 2025 | 21,750.00 | 22,500.00 | 21,750.00 | 22,200.00 | 22,200.00 | 0.91% | 7,176,689 |
| Nov 13, 2025 | 22,100.00 | 22,100.00 | 21,650.00 | 22,000.00 | 22,000.00 | -0.90% | 5,731,038 |
| Nov 12, 2025 | 21,200.00 | 22,200.00 | 21,100.00 | 22,200.00 | 22,200.00 | 4.72% | 9,493,590 |
| Nov 11, 2025 | 21,000.00 | 21,200.00 | 20,500.00 | 21,200.00 | 21,200.00 | 1.92% | 7,272,440 |
| Nov 10, 2025 | 20,850.00 | 21,400.00 | 20,700.00 | 20,800.00 | 20,800.00 | -1.65% | 7,546,396 |
| Nov 7, 2025 | 22,000.00 | 22,000.00 | 20,850.00 | 21,150.00 | 21,150.00 | -3.86% | 10,287,100 |
| Nov 6, 2025 | 22,400.00 | 22,500.00 | 21,850.00 | 22,000.00 | 22,000.00 | -2.00% | 7,492,416 |