Skip to main content
logo
Phat Dat Real Estate Development Corporation (HOSE:PDR)
Vietnam flag Vietnam · Delayed Price · Currency is VND
24,500
-1,200 (-4.67%)
At close: Aug 20, 2025

HOSE:PDR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202523,300.0024,900.0022,150.0024,000.0024,000.001.05%51,265,930
Aug 21, 202524,300.0024,850.0023,750.0023,750.0023,750.00-3.06%27,777,710
Aug 20, 202525,600.0025,600.0023,950.0024,500.0024,500.00-4.67%47,249,860
Aug 19, 202525,800.0026,700.0025,100.0025,700.0025,700.000.19%32,098,360
Aug 18, 202524,000.0025,650.0023,600.0025,650.0025,650.006.88%54,574,110
Aug 15, 202524,950.0024,950.0023,700.0024,000.0024,000.00-2.24%30,703,130
Aug 14, 202524,400.0025,000.0023,750.0024,550.0024,550.001.45%31,019,470
Aug 13, 202524,100.0024,350.0023,200.0024,200.0024,200.001.26%41,188,540
Aug 12, 202522,600.0024,250.0022,200.0023,900.0023,900.005.29%43,425,840
Aug 11, 202522,200.0022,750.0022,200.0022,700.0022,700.006.57%37,365,850
Aug 8, 202520,150.0021,300.0019,750.0021,300.0021,300.006.77%46,697,340
Aug 7, 202519,850.0020,000.0019,600.0019,950.0019,950.002.31%17,026,520
Aug 6, 202519,100.0019,500.0019,000.0019,500.0019,500.002.63%11,113,390
Aug 5, 202519,450.0020,000.0018,000.0019,000.0019,000.00-1.04%30,331,610
Aug 4, 202518,900.0019,250.0018,750.0019,200.0019,200.002.65%11,370,560
Aug 1, 202519,259.2619,305.5618,657.4118,703.7018,703.70-2.42%18,144,324
Jul 31, 202519,444.4419,444.4418,425.9319,166.6719,166.67-0.24%28,211,068
Jul 30, 202519,166.6719,537.0418,657.4119,212.9619,212.960.48%20,706,937
Jul 29, 202521,203.7021,203.7019,120.3719,120.3719,120.37-6.98%45,594,295
Jul 28, 202519,490.7420,555.5619,490.7420,555.5620,555.566.99%47,796,642
Jul 25, 202518,750.0019,259.2618,703.7019,212.9619,212.962.72%22,158,014
Jul 24, 202518,888.8919,074.0718,611.1118,703.7018,703.70-16,178,410
Jul 23, 202519,120.3719,166.6718,657.4118,703.7018,703.70-0.98%17,494,498
Jul 22, 202518,472.2218,935.1918,287.0418,888.8918,888.892.00%20,792,343
Jul 21, 202519,120.3719,305.5618,472.2218,518.5218,518.52-2.68%23,334,339
Jul 18, 202519,583.3320,277.7818,981.4819,027.7819,027.78-1.67%29,851,848
Jul 17, 202518,657.4119,814.8218,518.5219,351.8519,351.854.24%31,746,794
Jul 16, 202517,916.6718,703.7017,870.3718,564.8218,564.823.35%29,483,568
Jul 15, 202518,333.3318,564.8217,962.9617,962.9617,962.96-1.27%17,272,569
Jul 14, 202517,407.4118,287.0416,851.8518,194.4418,194.444.80%30,151,364
Jul 11, 202517,731.4817,777.7817,314.8217,361.1117,361.11-1.83%14,817,524
Jul 10, 202517,824.0718,194.4417,592.5917,685.1917,685.190.53%20,594,487
Jul 9, 202517,685.1917,870.3717,314.8217,592.5917,592.590.80%22,361,616
Jul 8, 202517,638.8917,731.4817,222.2217,453.7017,453.70-0.53%15,319,843
Jul 7, 202517,129.6317,731.4816,898.1517,546.3017,546.303.27%21,470,918
Jul 4, 202516,574.0717,361.1116,574.0716,990.7416,990.742.80%23,285,772
Jul 3, 202516,435.1916,805.5616,250.0016,527.7816,527.780.56%16,237,162
Jul 2, 202516,342.5916,481.4816,203.7016,435.1916,435.190.85%6,507,234
Jul 1, 202516,712.9616,851.8516,203.7016,296.3016,296.30-2.49%10,500,231
Jun 30, 202516,481.4816,805.5616,435.1916,712.9616,712.962.27%11,966,486
Jun 27, 202516,435.1916,851.8516,342.5916,342.5916,342.59-10,764,673
Jun 26, 202516,481.4816,481.4816,203.7016,342.5916,342.59-0.28%4,845,023
Jun 25, 202516,574.0716,805.5616,388.8916,388.8916,388.89-1.12%9,687,617
Jun 24, 202516,712.9616,944.4416,574.0716,574.0716,574.07-13,941,514
Jun 23, 202516,481.4816,620.3716,250.0016,574.0716,574.07-0.56%7,959,327
Jun 20, 202516,527.7816,851.8516,527.7816,666.6716,666.670.84%13,942,681
Jun 19, 202516,527.7816,666.6716,250.0016,527.7816,527.78-0.28%8,117,934
Jun 18, 202516,712.9616,898.1516,342.5916,574.0716,574.07-0.28%14,113,105
Jun 17, 202516,018.5216,666.6715,833.3316,620.3716,620.374.36%21,055,377
Jun 16, 202515,231.4815,925.9315,231.4815,925.9315,925.932.69%8,211,044