Phat Dat Real Estate Development Corporation (HOSE:PDR)
Vietnam · Delayed Price · Currency is VND 11,950
-150 (-1.24%)
At close: Jul 24, 2026
HOSE:PDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 14,100.00 | 14,300.00 | 14,050.00 | 14,050.00 | 14,050.00 | -1.06% | 7,732,514 |
| Jul 9, 2026 | 14,350.00 | 14,350.00 | 14,100.00 | 14,200.00 | 14,200.00 | -1.39% | 4,709,612 |
| Jul 8, 2026 | 14,250.00 | 14,650.00 | 14,050.00 | 14,400.00 | 14,400.00 | 0.70% | 9,367,893 |
| Jul 7, 2026 | 14,000.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | - | 4,874,525 |
| Jul 6, 2026 | 14,550.00 | 14,550.00 | 13,900.00 | 14,300.00 | 14,300.00 | -1.72% | 12,440,181 |
| Jul 3, 2026 | 14,750.00 | 14,750.00 | 14,450.00 | 14,550.00 | 14,550.00 | -1.36% | 6,245,148 |
| Jul 2, 2026 | 14,850.00 | 14,900.00 | 14,650.00 | 14,750.00 | 14,750.00 | -0.34% | 3,555,638 |
| Jul 1, 2026 | 14,750.00 | 14,850.00 | 14,700.00 | 14,800.00 | 14,800.00 | 0.34% | 3,055,487 |
| Jun 30, 2026 | 14,750.00 | 14,950.00 | 14,650.00 | 14,750.00 | 14,750.00 | - | 4,035,273 |
| Jun 29, 2026 | 14,750.00 | 14,800.00 | 14,600.00 | 14,750.00 | 14,750.00 | 0.34% | 3,114,210 |
| Jun 26, 2026 | 14,800.00 | 14,850.00 | 14,500.00 | 14,700.00 | 14,700.00 | -0.34% | 4,032,281 |
| Jun 25, 2026 | 14,650.00 | 14,800.00 | 14,500.00 | 14,750.00 | 14,750.00 | 0.34% | 4,732,316 |
| Jun 24, 2026 | 14,650.00 | 14,750.00 | 14,400.00 | 14,700.00 | 14,700.00 | -0.34% | 5,761,698 |
| Jun 23, 2026 | 15,000.00 | 15,000.00 | 14,600.00 | 14,750.00 | 14,750.00 | -1.34% | 7,248,793 |
| Jun 22, 2026 | 15,000.00 | 15,000.00 | 14,750.00 | 14,950.00 | 14,950.00 | -0.33% | 5,029,628 |
| Jun 19, 2026 | 15,100.00 | 15,350.00 | 14,950.00 | 15,000.00 | 15,000.00 | -0.66% | 7,008,486 |
| Jun 18, 2026 | 15,150.00 | 15,200.00 | 14,950.00 | 15,100.00 | 15,100.00 | -0.33% | 5,547,380 |
| Jun 17, 2026 | 15,350.00 | 15,450.00 | 15,100.00 | 15,150.00 | 15,150.00 | -1.30% | 7,952,110 |
| Jun 16, 2026 | 15,100.00 | 15,400.00 | 15,000.00 | 15,350.00 | 15,350.00 | 1.66% | 12,602,540 |
| Jun 15, 2026 | 15,050.00 | 15,150.00 | 14,850.00 | 15,100.00 | 15,100.00 | 1.34% | 6,808,654 |
| Jun 12, 2026 | 15,050.00 | 15,150.00 | 14,850.00 | 14,900.00 | 14,900.00 | -0.67% | 6,142,709 |
| Jun 11, 2026 | 15,050.00 | 15,050.00 | 14,850.00 | 15,000.00 | 15,000.00 | -1.32% | 4,243,291 |
| Jun 10, 2026 | 14,850.00 | 15,400.00 | 14,750.00 | 15,200.00 | 15,200.00 | 2.01% | 9,557,321 |
| Jun 9, 2026 | 14,800.00 | 14,900.00 | 14,650.00 | 14,900.00 | 14,900.00 | - | 9,139,352 |
| Jun 8, 2026 | 14,800.00 | 14,950.00 | 14,650.00 | 14,900.00 | 14,900.00 | -1.00% | 10,177,200 |
| Jun 5, 2026 | 15,150.00 | 15,150.00 | 14,850.00 | 15,050.00 | 15,050.00 | -0.33% | 7,015,247 |
| Jun 4, 2026 | 15,300.00 | 15,350.00 | 15,000.00 | 15,100.00 | 15,100.00 | -1.31% | 5,217,672 |
| Jun 3, 2026 | 15,250.00 | 15,400.00 | 14,900.00 | 15,300.00 | 15,300.00 | 0.33% | 7,034,260 |
| Jun 2, 2026 | 16,050.00 | 16,050.00 | 15,050.00 | 15,250.00 | 15,250.00 | -5.28% | 20,233,180 |
| Jun 1, 2026 | 16,000.00 | 16,200.00 | 15,800.00 | 16,100.00 | 16,100.00 | 0.31% | 7,222,082 |
| May 29, 2026 | 16,450.00 | 16,450.00 | 16,000.00 | 16,050.00 | 16,050.00 | -2.73% | 12,254,746 |
| May 28, 2026 | 17,000.00 | 17,100.00 | 16,450.00 | 16,500.00 | 16,500.00 | -2.94% | 15,856,740 |
| May 27, 2026 | 17,150.00 | 17,250.00 | 16,800.00 | 17,000.00 | 17,000.00 | 0.29% | 13,845,200 |
| May 26, 2026 | 15,850.00 | 16,950.00 | 15,850.00 | 16,950.00 | 16,950.00 | 6.94% | 38,011,140 |
| May 25, 2026 | 15,850.00 | 16,050.00 | 15,600.00 | 15,850.00 | 15,850.00 | 0.32% | 7,350,862 |
| 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 |