Phat Dat Real Estate Development Corporation (HOSE:PDR)
Vietnam · Delayed Price · Currency is VND 15,800
-250 (-1.56%)
At close: May 22, 2026
HOSE:PDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 16,050.00 | 16,050.00 | 15,350.00 | 15,800.00 | 15,800.00 | -1.56% | 9,873,002 |
| May 21, 2026 | 16,450.00 | 16,500.00 | 15,950.00 | 16,050.00 | 16,050.00 | -2.13% | 5,815,184 |
| May 20, 2026 | 16,850.00 | 16,850.00 | 15,700.00 | 16,400.00 | 16,400.00 | -2.67% | 16,257,200 |
| May 19, 2026 | 16,650.00 | 17,050.00 | 16,600.00 | 16,850.00 | 16,850.00 | 1.81% | 23,151,880 |
| May 18, 2026 | 16,550.00 | 16,600.00 | 16,300.00 | 16,550.00 | 16,550.00 | - | 8,630,349 |
| May 15, 2026 | 16,700.00 | 16,700.00 | 16,450.00 | 16,550.00 | 16,550.00 | - | 7,002,189 |
| May 14, 2026 | 16,200.00 | 16,750.00 | 16,200.00 | 16,550.00 | 16,550.00 | 1.22% | 13,843,370 |
| May 13, 2026 | 16,500.00 | 16,500.00 | 16,150.00 | 16,350.00 | 16,350.00 | -0.91% | 5,929,422 |
| May 12, 2026 | 16,300.00 | 16,700.00 | 16,250.00 | 16,500.00 | 16,500.00 | 0.92% | 9,788,623 |
| May 11, 2026 | 16,350.00 | 16,550.00 | 16,100.00 | 16,350.00 | 16,350.00 | - | 10,334,439 |
| May 8, 2026 | 16,500.00 | 16,500.00 | 16,250.00 | 16,350.00 | 16,350.00 | -1.21% | 7,126,895 |
| May 7, 2026 | 16,600.00 | 17,100.00 | 16,500.00 | 16,550.00 | 16,550.00 | -0.30% | 19,200,250 |
| May 6, 2026 | 16,350.00 | 16,700.00 | 16,150.00 | 16,600.00 | 16,600.00 | 1.22% | 9,434,406 |
| May 5, 2026 | 16,350.00 | 16,500.00 | 16,000.00 | 16,400.00 | 16,400.00 | -0.61% | 8,647,441 |
| May 4, 2026 | 16,550.00 | 16,900.00 | 16,350.00 | 16,500.00 | 16,500.00 | 0.30% | 8,743,791 |
| Apr 29, 2026 | 16,050.00 | 16,600.00 | 16,000.00 | 16,450.00 | 16,450.00 | 1.54% | 11,765,501 |
| Apr 28, 2026 | 16,200.00 | 16,300.00 | 15,950.00 | 16,200.00 | 16,200.00 | - | 4,962,300 |
| Apr 24, 2026 | 15,950.00 | 16,250.00 | 15,700.00 | 16,200.00 | 16,200.00 | 0.93% | 6,239,575 |
| Apr 23, 2026 | 16,150.00 | 16,350.00 | 15,800.00 | 16,050.00 | 16,050.00 | -0.62% | 7,696,351 |
| Apr 22, 2026 | 16,000.00 | 16,150.00 | 15,800.00 | 16,150.00 | 16,150.00 | - | 7,279,690 |
| Apr 21, 2026 | 16,200.00 | 16,300.00 | 15,850.00 | 16,150.00 | 16,150.00 | - | 8,443,870 |
| Apr 20, 2026 | 16,100.00 | 16,300.00 | 16,050.00 | 16,150.00 | 16,150.00 | - | 5,079,841 |
| Apr 17, 2026 | 16,500.00 | 16,500.00 | 16,150.00 | 16,150.00 | 16,150.00 | -1.52% | 6,970,603 |
| Apr 16, 2026 | 16,600.00 | 16,750.00 | 16,100.00 | 16,400.00 | 16,400.00 | -0.30% | 9,676,143 |
| Apr 15, 2026 | 16,500.00 | 16,850.00 | 16,400.00 | 16,450.00 | 16,450.00 | - | 13,320,420 |
| Apr 14, 2026 | 16,750.00 | 16,800.00 | 16,250.00 | 16,450.00 | 16,450.00 | -0.30% | 8,555,099 |
| Apr 13, 2026 | 16,300.00 | 16,850.00 | 16,250.00 | 16,500.00 | 16,500.00 | 0.61% | 10,345,640 |
| Apr 10, 2026 | 16,850.00 | 17,050.00 | 16,400.00 | 16,400.00 | 16,400.00 | -1.80% | 12,178,483 |
| Apr 9, 2026 | 16,450.00 | 17,100.00 | 16,300.00 | 16,700.00 | 16,700.00 | 0.60% | 19,584,922 |
| Apr 8, 2026 | 16,100.00 | 16,650.00 | 15,900.00 | 16,600.00 | 16,600.00 | 5.73% | 16,449,873 |
| Apr 7, 2026 | 15,500.00 | 15,700.00 | 15,300.00 | 15,700.00 | 15,700.00 | 0.96% | 6,315,081 |
| Apr 6, 2026 | 15,800.00 | 16,000.00 | 15,150.00 | 15,550.00 | 15,550.00 | -2.20% | 9,618,675 |
| Apr 3, 2026 | 16,000.00 | 16,350.00 | 15,900.00 | 15,900.00 | 15,900.00 | -1.24% | 9,460,019 |
| Apr 2, 2026 | 16,150.00 | 16,200.00 | 15,850.00 | 16,100.00 | 16,100.00 | -0.92% | 11,794,911 |
| Apr 1, 2026 | 16,650.00 | 16,750.00 | 16,200.00 | 16,250.00 | 16,250.00 | -0.61% | 13,535,723 |
| Mar 31, 2026 | 16,650.00 | 16,700.00 | 16,250.00 | 16,350.00 | 16,350.00 | -1.51% | 13,974,940 |
| Mar 30, 2026 | 16,250.00 | 16,850.00 | 16,200.00 | 16,600.00 | 16,600.00 | 1.22% | 17,841,061 |
| Mar 27, 2026 | 15,300.00 | 16,400.00 | 15,200.00 | 16,400.00 | 16,400.00 | 6.84% | 26,481,745 |
| Mar 26, 2026 | 15,300.00 | 15,600.00 | 15,150.00 | 15,350.00 | 15,350.00 | 0.33% | 7,479,625 |
| Mar 25, 2026 | 15,200.00 | 15,500.00 | 14,900.00 | 15,300.00 | 15,300.00 | 0.99% | 10,304,253 |
| Mar 24, 2026 | 14,600.00 | 15,450.00 | 14,450.00 | 15,150.00 | 15,150.00 | 4.48% | 13,005,910 |
| Mar 23, 2026 | 14,850.00 | 15,000.00 | 14,100.00 | 14,500.00 | 14,500.00 | -4.29% | 10,468,480 |
| 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 |