Phat Dat Real Estate Development Corporation (HOSE:PDR)
Vietnam · Delayed Price · Currency is VND 15,150
-250 (-1.62%)
At close: Mar 20, 2026
HOSE:PDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 15,350.00 | 15,400.00 | 15,100.00 | 15,150.00 | 15,150.00 | -1.62% | 7,863,011 |
| Mar 19, 2026 | 14,900.00 | 15,650.00 | 14,900.00 | 15,400.00 | 15,400.00 | 0.98% | 10,091,740 |
| Mar 18, 2026 | 15,200.00 | 15,300.00 | 14,800.00 | 15,250.00 | 15,250.00 | - | 7,642,025 |
| Mar 17, 2026 | 15,550.00 | 15,600.00 | 15,150.00 | 15,250.00 | 15,250.00 | -2.24% | 7,349,480 |
| Mar 16, 2026 | 15,750.00 | 15,850.00 | 15,400.00 | 15,600.00 | 15,600.00 | 0.97% | 10,310,220 |
| Mar 13, 2026 | 14,900.00 | 15,700.00 | 14,900.00 | 15,450.00 | 15,450.00 | 1.31% | 13,303,380 |
| Mar 12, 2026 | 15,100.00 | 15,400.00 | 14,850.00 | 15,250.00 | 15,250.00 | -0.33% | 13,493,281 |
| Mar 11, 2026 | 14,350.00 | 15,400.00 | 14,250.00 | 15,300.00 | 15,300.00 | 4.79% | 17,600,620 |
| Mar 10, 2026 | 14,450.00 | 14,700.00 | 13,700.00 | 14,600.00 | 14,600.00 | 0.34% | 12,378,050 |
| Mar 9, 2026 | 14,550.00 | 15,000.00 | 14,550.00 | 14,550.00 | 14,550.00 | -6.73% | 2,789,546 |
| Mar 6, 2026 | 15,650.00 | 15,650.00 | 15,300.00 | 15,600.00 | 15,600.00 | -0.32% | 7,610,283 |
| Mar 5, 2026 | 15,650.00 | 15,800.00 | 15,300.00 | 15,650.00 | 15,650.00 | 0.32% | 12,690,720 |
| Mar 4, 2026 | 15,450.00 | 15,600.00 | 14,600.00 | 15,600.00 | 15,600.00 | - | 15,760,310 |
| Mar 3, 2026 | 15,450.00 | 15,750.00 | 15,050.00 | 15,600.00 | 15,600.00 | - | 12,130,870 |
| Mar 2, 2026 | 15,400.00 | 15,900.00 | 15,300.00 | 15,600.00 | 15,600.00 | -4.88% | 15,466,430 |
| Feb 27, 2026 | 17,000.00 | 17,000.00 | 16,200.00 | 16,400.00 | 16,400.00 | -2.96% | 16,147,660 |
| Feb 26, 2026 | 17,000.00 | 17,200.00 | 16,850.00 | 16,900.00 | 16,900.00 | -0.59% | 5,109,925 |
| Feb 25, 2026 | 17,300.00 | 17,400.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.73% | 8,473,119 |
| Feb 24, 2026 | 17,450.00 | 17,550.00 | 17,300.00 | 17,300.00 | 17,300.00 | -1.14% | 7,009,297 |
| Feb 23, 2026 | 17,600.00 | 17,650.00 | 17,300.00 | 17,500.00 | 17,500.00 | 0.57% | 5,118,941 |
| Feb 13, 2026 | 17,600.00 | 17,700.00 | 17,400.00 | 17,400.00 | 17,400.00 | -1.69% | 5,318,734 |
| Feb 12, 2026 | 17,900.00 | 17,950.00 | 17,600.00 | 17,700.00 | 17,700.00 | -1.12% | 3,906,255 |
| Feb 11, 2026 | 17,300.00 | 18,000.00 | 17,200.00 | 17,900.00 | 17,900.00 | 3.47% | 11,835,860 |
| Feb 10, 2026 | 17,200.00 | 17,400.00 | 17,050.00 | 17,300.00 | 17,300.00 | - | 5,647,585 |
| Feb 9, 2026 | 17,000.00 | 17,300.00 | 16,850.00 | 17,300.00 | 17,300.00 | 1.76% | 3,908,589 |
| Feb 6, 2026 | 17,250.00 | 17,250.00 | 16,800.00 | 17,000.00 | 17,000.00 | -2.58% | 9,066,489 |
| Feb 5, 2026 | 17,800.00 | 17,950.00 | 17,250.00 | 17,450.00 | 17,450.00 | -1.69% | 7,680,295 |
| Feb 4, 2026 | 17,750.00 | 17,850.00 | 17,450.00 | 17,750.00 | 17,750.00 | 0.28% | 5,498,944 |
| Feb 3, 2026 | 18,050.00 | 18,100.00 | 17,650.00 | 17,700.00 | 17,700.00 | -1.67% | 6,352,775 |
| Feb 2, 2026 | 17,900.00 | 18,150.00 | 17,650.00 | 18,000.00 | 18,000.00 | 1.69% | 11,362,650 |
| Jan 30, 2026 | 17,500.00 | 17,950.00 | 17,350.00 | 17,700.00 | 17,700.00 | 2.31% | 10,659,435 |
| Jan 29, 2026 | 17,450.00 | 17,600.00 | 17,150.00 | 17,300.00 | 17,300.00 | -0.86% | 4,148,943 |
| Jan 28, 2026 | 17,100.00 | 17,700.00 | 16,750.00 | 17,450.00 | 17,450.00 | 0.87% | 9,765,099 |
| Jan 27, 2026 | 17,200.00 | 17,300.00 | 16,850.00 | 17,300.00 | 17,300.00 | -0.29% | 7,937,808 |
| Jan 26, 2026 | 17,800.00 | 17,800.00 | 16,850.00 | 17,350.00 | 17,350.00 | -2.53% | 11,551,601 |
| Jan 23, 2026 | 18,000.00 | 18,050.00 | 17,650.00 | 17,800.00 | 17,800.00 | -2.20% | 7,234,599 |
| Jan 22, 2026 | 17,400.00 | 18,500.00 | 17,000.00 | 18,200.00 | 18,200.00 | 4.60% | 19,870,280 |
| Jan 21, 2026 | 17,400.00 | 17,600.00 | 16,850.00 | 17,400.00 | 17,400.00 | -0.57% | 13,157,287 |
| Jan 20, 2026 | 17,850.00 | 17,850.00 | 17,300.00 | 17,500.00 | 17,500.00 | -1.69% | 10,521,145 |
| Jan 19, 2026 | 17,550.00 | 17,800.00 | 17,400.00 | 17,800.00 | 17,800.00 | 1.71% | 9,932,716 |
| 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 |