Phat Dat Real Estate Development Corporation (HOSE:PDR)
Vietnam · Delayed Price · Currency is VND 24,200
-1,800 (-6.92%)
At close: Oct 20, 2025
HOSE:PDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 25,600.00 | 26,500.00 | 24,200.00 | 24,200.00 | 24,200.00 | -6.92% | 34,280,810 |
| Oct 17, 2025 | 26,300.00 | 26,600.00 | 25,800.00 | 26,000.00 | 26,000.00 | -1.14% | 27,387,920 |
| Oct 16, 2025 | 25,900.00 | 27,000.00 | 25,850.00 | 26,300.00 | 26,300.00 | 3.14% | 29,619,980 |
| Oct 15, 2025 | 24,950.00 | 25,850.00 | 24,700.00 | 25,500.00 | 25,500.00 | 2.41% | 26,600,970 |
| Oct 14, 2025 | 25,000.00 | 25,400.00 | 24,550.00 | 24,900.00 | 24,900.00 | 1.01% | 36,711,960 |
| Oct 13, 2025 | 23,200.00 | 25,000.00 | 23,100.00 | 24,650.00 | 24,650.00 | 4.23% | 35,046,880 |
| Oct 10, 2025 | 23,500.00 | 24,000.00 | 23,450.00 | 23,650.00 | 23,650.00 | 1.50% | 18,791,950 |
| Oct 9, 2025 | 22,900.00 | 23,350.00 | 22,700.00 | 23,300.00 | 23,300.00 | 2.64% | 11,005,170 |
| Oct 8, 2025 | 23,000.00 | 23,150.00 | 22,050.00 | 22,700.00 | 22,700.00 | -0.22% | 15,317,240 |
| Oct 7, 2025 | 23,200.00 | 23,350.00 | 22,750.00 | 22,750.00 | 22,750.00 | -1.52% | 11,835,920 |
| Oct 6, 2025 | 21,800.00 | 23,100.00 | 21,800.00 | 23,100.00 | 23,100.00 | 6.94% | 12,966,680 |
| Oct 3, 2025 | 22,750.00 | 22,750.00 | 21,600.00 | 21,600.00 | 21,600.00 | -5.68% | 23,914,910 |
| Oct 2, 2025 | 23,700.00 | 23,750.00 | 22,850.00 | 22,900.00 | 22,900.00 | -3.17% | 10,948,040 |
| Oct 1, 2025 | 23,550.00 | 23,800.00 | 23,300.00 | 23,650.00 | 23,650.00 | 0.85% | 7,678,004 |
| Sep 30, 2025 | 23,850.00 | 23,950.00 | 22,800.00 | 23,450.00 | 23,450.00 | -1.88% | 25,680,850 |
| Sep 29, 2025 | 24,550.00 | 24,900.00 | 23,850.00 | 23,900.00 | 23,900.00 | -2.65% | 20,551,420 |
| Sep 26, 2025 | 24,800.00 | 25,200.00 | 24,500.00 | 24,550.00 | 24,550.00 | -1.01% | 22,366,670 |
| Sep 25, 2025 | 25,050.00 | 25,550.00 | 24,750.00 | 24,800.00 | 24,800.00 | -0.60% | 29,538,310 |
| Sep 24, 2025 | 23,500.00 | 25,000.00 | 23,300.00 | 24,950.00 | 24,950.00 | 5.50% | 28,237,380 |
| Sep 23, 2025 | 24,150.00 | 24,350.00 | 23,500.00 | 23,650.00 | 23,650.00 | -1.46% | 10,401,600 |
| Sep 22, 2025 | 23,650.00 | 24,500.00 | 23,500.00 | 24,000.00 | 24,000.00 | 2.13% | 30,959,970 |
| Sep 19, 2025 | 23,700.00 | 24,100.00 | 23,400.00 | 23,500.00 | 23,500.00 | 0.21% | 18,553,170 |
| Sep 18, 2025 | 23,250.00 | 23,800.00 | 22,900.00 | 23,450.00 | 23,450.00 | 0.64% | 25,337,480 |
| Sep 17, 2025 | 23,500.00 | 23,850.00 | 23,300.00 | 23,300.00 | 23,300.00 | -1.27% | 21,344,250 |
| Sep 16, 2025 | 24,100.00 | 24,450.00 | 23,400.00 | 23,600.00 | 23,600.00 | -1.05% | 36,187,010 |
| Sep 15, 2025 | 24,000.00 | 24,400.00 | 23,600.00 | 23,850.00 | 23,850.00 | 0.85% | 34,629,680 |
| Sep 12, 2025 | 23,550.00 | 24,350.00 | 23,450.00 | 23,650.00 | 23,650.00 | 1.07% | 30,593,250 |
| Sep 11, 2025 | 23,150.00 | 23,550.00 | 22,400.00 | 23,400.00 | 23,400.00 | - | 29,649,890 |
| Sep 10, 2025 | 23,700.00 | 23,950.00 | 23,100.00 | 23,400.00 | 23,400.00 | -1.06% | 20,620,260 |
| Sep 9, 2025 | 23,500.00 | 23,800.00 | 22,950.00 | 23,650.00 | 23,650.00 | 1.07% | 24,135,930 |
| Sep 8, 2025 | 24,900.00 | 25,150.00 | 23,400.00 | 23,400.00 | 23,400.00 | -6.77% | 49,827,510 |
| Sep 5, 2025 | 26,200.00 | 27,200.00 | 25,050.00 | 25,100.00 | 25,100.00 | -3.46% | 45,635,380 |
| Sep 4, 2025 | 26,600.00 | 27,100.00 | 26,000.00 | 26,000.00 | 26,000.00 | -0.95% | 19,854,020 |
| Sep 3, 2025 | 24,000.00 | 26,250.00 | 23,800.00 | 26,250.00 | 26,250.00 | 6.92% | 56,140,860 |
| Aug 29, 2025 | 24,700.00 | 25,450.00 | 24,500.00 | 24,550.00 | 24,550.00 | 0.61% | 24,817,250 |
| Aug 28, 2025 | 24,850.00 | 24,850.00 | 23,950.00 | 24,400.00 | 24,400.00 | -0.61% | 28,288,020 |
| Aug 27, 2025 | 24,550.00 | 25,800.00 | 24,300.00 | 24,550.00 | 24,550.00 | 0.61% | 41,805,260 |
| Aug 26, 2025 | 23,000.00 | 24,400.00 | 22,900.00 | 24,400.00 | 24,400.00 | 5.17% | 22,975,850 |
| Aug 25, 2025 | 24,350.00 | 24,500.00 | 23,000.00 | 23,200.00 | 23,200.00 | -3.33% | 18,129,140 |
| Aug 22, 2025 | 23,300.00 | 24,900.00 | 22,150.00 | 24,000.00 | 24,000.00 | 1.05% | 51,265,930 |
| Aug 21, 2025 | 24,300.00 | 24,850.00 | 23,750.00 | 23,750.00 | 23,750.00 | -3.06% | 27,777,710 |
| Aug 20, 2025 | 25,600.00 | 25,600.00 | 23,950.00 | 24,500.00 | 24,500.00 | -4.67% | 47,249,860 |
| Aug 19, 2025 | 25,800.00 | 26,700.00 | 25,100.00 | 25,700.00 | 25,700.00 | 0.19% | 32,098,360 |
| Aug 18, 2025 | 24,000.00 | 25,650.00 | 23,600.00 | 25,650.00 | 25,650.00 | 6.88% | 54,574,110 |
| Aug 15, 2025 | 24,950.00 | 24,950.00 | 23,700.00 | 24,000.00 | 24,000.00 | -2.24% | 30,703,130 |
| Aug 14, 2025 | 24,400.00 | 25,000.00 | 23,750.00 | 24,550.00 | 24,550.00 | 1.45% | 31,019,470 |
| Aug 13, 2025 | 24,100.00 | 24,350.00 | 23,200.00 | 24,200.00 | 24,200.00 | 1.26% | 41,188,540 |
| Aug 12, 2025 | 22,600.00 | 24,250.00 | 22,200.00 | 23,900.00 | 23,900.00 | 5.29% | 43,425,840 |
| Aug 11, 2025 | 22,200.00 | 22,750.00 | 22,200.00 | 22,700.00 | 22,700.00 | 6.57% | 37,365,850 |
| Aug 8, 2025 | 20,150.00 | 21,300.00 | 19,750.00 | 21,300.00 | 21,300.00 | 6.77% | 46,697,340 |