Phat Dat Real Estate Development Corporation (HOSE:PDR)
Vietnam · Delayed Price · Currency is VND 11,650
-100 (-0.85%)
At close: Sep 23, 2026
HOSE:PDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 11,800.00 | 11,800.00 | 11,550.00 | 11,650.00 | 11,650.00 | -0.85% | 1,737,913 |
| Sep 22, 2026 | 11,550.00 | 11,950.00 | 11,550.00 | 11,750.00 | 11,750.00 | 2.17% | 5,256,956 |
| Sep 21, 2026 | 11,550.00 | 11,700.00 | 11,400.00 | 11,500.00 | 11,500.00 | - | 1,815,325 |
| Sep 18, 2026 | 11,550.00 | 11,600.00 | 11,400.00 | 11,500.00 | 11,500.00 | -0.43% | 3,266,879 |
| Sep 17, 2026 | 11,300.00 | 11,800.00 | 11,300.00 | 11,550.00 | 11,550.00 | - | 3,705,516 |
| Sep 16, 2026 | 11,500.00 | 11,550.00 | 11,300.00 | 11,550.00 | 11,550.00 | -0.43% | 3,026,357 |
| Sep 15, 2026 | 11,450.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,600.00 | 0.43% | 2,816,947 |
| Sep 14, 2026 | 11,650.00 | 11,700.00 | 11,400.00 | 11,550.00 | 11,550.00 | -1.70% | 4,705,047 |
| Sep 11, 2026 | 11,900.00 | 11,950.00 | 11,600.00 | 11,750.00 | 11,750.00 | -2.08% | 6,520,686 |
| Sep 10, 2026 | 12,000.00 | 12,000.00 | 11,800.00 | 12,000.00 | 12,000.00 | - | 3,613,464 |
| Sep 9, 2026 | 11,950.00 | 12,000.00 | 11,850.00 | 12,000.00 | 12,000.00 | - | 4,443,432 |
| Sep 8, 2026 | 11,950.00 | 12,050.00 | 11,900.00 | 12,000.00 | 12,000.00 | -0.41% | 3,549,859 |
| Sep 7, 2026 | 12,150.00 | 12,200.00 | 11,950.00 | 12,050.00 | 12,050.00 | -1.23% | 4,626,002 |
| Sep 4, 2026 | 12,150.00 | 12,300.00 | 12,000.00 | 12,200.00 | 12,200.00 | -0.41% | 3,582,381 |
| Sep 3, 2026 | 12,250.00 | 12,300.00 | 12,050.00 | 12,250.00 | 12,250.00 | -1.21% | 3,524,430 |
| Aug 28, 2026 | 12,650.00 | 12,650.00 | 12,400.00 | 12,400.00 | 12,400.00 | -1.98% | 3,935,582 |
| Aug 27, 2026 | 12,700.00 | 12,850.00 | 12,450.00 | 12,650.00 | 12,650.00 | - | 5,068,514 |
| Aug 26, 2026 | 12,600.00 | 12,700.00 | 12,500.00 | 12,650.00 | 12,650.00 | -0.39% | 4,019,516 |
| Aug 25, 2026 | 12,850.00 | 12,900.00 | 12,600.00 | 12,700.00 | 12,700.00 | -1.17% | 5,703,127 |
| Aug 24, 2026 | 12,300.00 | 12,950.00 | 12,300.00 | 12,850.00 | 12,850.00 | 4.47% | 11,223,786 |
| Aug 21, 2026 | 11,800.00 | 12,400.00 | 11,800.00 | 12,300.00 | 12,300.00 | 4.24% | 8,349,649 |
| Aug 20, 2026 | 11,900.00 | 12,050.00 | 11,800.00 | 11,800.00 | 11,800.00 | -0.84% | 3,028,259 |
| Aug 19, 2026 | 12,150.00 | 12,200.00 | 11,850.00 | 11,900.00 | 11,900.00 | -1.24% | 4,710,908 |
| Aug 18, 2026 | 12,100.00 | 12,350.00 | 12,000.00 | 12,050.00 | 12,050.00 | -0.41% | 4,090,422 |
| Aug 17, 2026 | 12,000.00 | 12,450.00 | 11,800.00 | 12,100.00 | 12,100.00 | 1.26% | 8,013,401 |
| Aug 14, 2026 | 11,850.00 | 12,300.00 | 11,700.00 | 11,950.00 | 11,950.00 | - | 6,204,931 |
| Aug 13, 2026 | 12,150.00 | 12,250.00 | 11,800.00 | 11,950.00 | 11,950.00 | -1.24% | 6,997,174 |
| Aug 12, 2026 | 12,150.00 | 12,300.00 | 12,050.00 | 12,100.00 | 12,100.00 | - | 3,598,050 |
| Aug 11, 2026 | 12,100.00 | 12,450.00 | 12,000.00 | 12,100.00 | 12,100.00 | - | 6,707,096 |
| Aug 10, 2026 | 11,900.00 | 12,200.00 | 11,850.00 | 12,100.00 | 12,100.00 | 1.68% | 6,247,488 |
| Aug 7, 2026 | 11,800.00 | 11,900.00 | 11,650.00 | 11,900.00 | 11,900.00 | 0.85% | 4,785,277 |
| Aug 6, 2026 | 11,950.00 | 12,000.00 | 11,750.00 | 11,800.00 | 11,800.00 | -1.67% | 6,517,996 |
| Aug 5, 2026 | 12,250.00 | 12,400.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.83% | 8,325,804 |
| Aug 4, 2026 | 11,900.00 | 12,350.00 | 11,900.00 | 12,100.00 | 12,100.00 | 2.54% | 10,055,016 |
| Aug 3, 2026 | 11,500.00 | 12,000.00 | 11,450.00 | 11,800.00 | 11,800.00 | 3.06% | 7,330,733 |
| Jul 31, 2026 | 11,850.00 | 11,850.00 | 11,450.00 | 11,450.00 | 11,450.00 | -3.38% | 6,220,105 |
| Jul 30, 2026 | 11,400.00 | 11,900.00 | 11,350.00 | 11,850.00 | 11,850.00 | 3.04% | 9,685,403 |
| Jul 29, 2026 | 11,500.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | - | 3,859,829 |
| Jul 28, 2026 | 10,400.00 | 11,700.00 | 10,400.00 | 11,500.00 | 11,500.00 | 3.14% | 15,596,960 |
| Jul 27, 2026 | 11,750.00 | 11,850.00 | 11,150.00 | 11,150.00 | 11,150.00 | -6.69% | 5,826,645 |
| Jul 24, 2026 | 11,850.00 | 11,950.00 | 11,650.00 | 11,950.00 | 11,950.00 | -1.24% | 4,539,971 |
| Jul 23, 2026 | 11,900.00 | 12,100.00 | 11,300.00 | 12,100.00 | 12,100.00 | - | 12,037,910 |
| Jul 22, 2026 | 12,200.00 | 12,450.00 | 12,050.00 | 12,100.00 | 12,100.00 | -2.42% | 7,903,333 |
| Jul 21, 2026 | 12,250.00 | 12,700.00 | 12,100.00 | 12,400.00 | 12,400.00 | -2.36% | 7,393,167 |
| Jul 20, 2026 | 12,550.00 | 12,750.00 | 12,550.00 | 12,700.00 | 12,700.00 | -5.58% | 3,561,872 |
| Jul 17, 2026 | 13,550.00 | 13,550.00 | 13,200.00 | 13,450.00 | 13,450.00 | -1.10% | 4,116,511 |
| Jul 16, 2026 | 13,500.00 | 13,600.00 | 12,950.00 | 13,600.00 | 13,600.00 | -0.73% | 9,963,919 |
| Jul 15, 2026 | 13,800.00 | 13,850.00 | 13,400.00 | 13,700.00 | 13,700.00 | -1.44% | 6,369,734 |
| Jul 14, 2026 | 13,600.00 | 14,000.00 | 13,500.00 | 13,900.00 | 13,900.00 | 0.72% | 6,865,356 |
| Jul 13, 2026 | 14,000.00 | 14,050.00 | 13,550.00 | 13,800.00 | 13,800.00 | -1.78% | 9,533,783 |