Phat Dat Real Estate Development Corporation (HOSE:PDR)
Vietnam
· Delayed Price · Currency is VND 24,550
-250 (-1.01%)
At close: Sep 26, 2025
HOSE:PDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24,800.00 | 25,200.00 | 24,500.00 | 24,550.00 | 24,550.00 | -1.01% | 22,366,670 |
| Sep 25, 2025 | 25,050.00 | 25,550.00 | 24,750.00 | 24,800.00 | 24,800.00 | -0.60% | 29,538,310 |
| Sep 24, 2025 | 23,500.00 | 25,000.00 | 23,300.00 | 24,950.00 | 24,950.00 | 5.50% | 28,237,380 |
| Sep 23, 2025 | 24,150.00 | 24,350.00 | 23,500.00 | 23,650.00 | 23,650.00 | -1.46% | 10,401,600 |
| Sep 22, 2025 | 23,650.00 | 24,500.00 | 23,500.00 | 24,000.00 | 24,000.00 | 2.13% | 30,959,970 |
| Sep 19, 2025 | 23,700.00 | 24,100.00 | 23,400.00 | 23,500.00 | 23,500.00 | 0.21% | 18,553,170 |
| Sep 18, 2025 | 23,250.00 | 23,800.00 | 22,900.00 | 23,450.00 | 23,450.00 | 0.64% | 25,337,480 |
| Sep 17, 2025 | 23,500.00 | 23,850.00 | 23,300.00 | 23,300.00 | 23,300.00 | -1.27% | 21,344,250 |
| Sep 16, 2025 | 24,100.00 | 24,450.00 | 23,400.00 | 23,600.00 | 23,600.00 | -1.05% | 36,187,010 |
| Sep 15, 2025 | 24,000.00 | 24,400.00 | 23,600.00 | 23,850.00 | 23,850.00 | 0.85% | 34,629,680 |
| Sep 12, 2025 | 23,550.00 | 24,350.00 | 23,450.00 | 23,650.00 | 23,650.00 | 1.07% | 30,593,250 |
| Sep 11, 2025 | 23,150.00 | 23,550.00 | 22,400.00 | 23,400.00 | 23,400.00 | - | 29,649,890 |
| Sep 10, 2025 | 23,700.00 | 23,950.00 | 23,100.00 | 23,400.00 | 23,400.00 | -1.06% | 20,620,260 |
| Sep 9, 2025 | 23,500.00 | 23,800.00 | 22,950.00 | 23,650.00 | 23,650.00 | 1.07% | 24,135,930 |
| Sep 8, 2025 | 24,900.00 | 25,150.00 | 23,400.00 | 23,400.00 | 23,400.00 | -6.77% | 49,827,510 |
| Sep 5, 2025 | 26,200.00 | 27,200.00 | 25,050.00 | 25,100.00 | 25,100.00 | -3.46% | 45,635,380 |
| Sep 4, 2025 | 26,600.00 | 27,100.00 | 26,000.00 | 26,000.00 | 26,000.00 | -0.95% | 19,854,020 |
| Sep 3, 2025 | 24,000.00 | 26,250.00 | 23,800.00 | 26,250.00 | 26,250.00 | 6.92% | 56,140,860 |
| Aug 29, 2025 | 24,700.00 | 25,450.00 | 24,500.00 | 24,550.00 | 24,550.00 | 0.61% | 24,817,250 |
| Aug 28, 2025 | 24,850.00 | 24,850.00 | 23,950.00 | 24,400.00 | 24,400.00 | -0.61% | 28,288,020 |
| Aug 27, 2025 | 24,550.00 | 25,800.00 | 24,300.00 | 24,550.00 | 24,550.00 | 0.61% | 41,805,260 |
| Aug 26, 2025 | 23,000.00 | 24,400.00 | 22,900.00 | 24,400.00 | 24,400.00 | 5.17% | 22,975,850 |
| Aug 25, 2025 | 24,350.00 | 24,500.00 | 23,000.00 | 23,200.00 | 23,200.00 | -3.33% | 18,129,140 |
| Aug 22, 2025 | 23,300.00 | 24,900.00 | 22,150.00 | 24,000.00 | 24,000.00 | 1.05% | 51,265,930 |
| Aug 21, 2025 | 24,300.00 | 24,850.00 | 23,750.00 | 23,750.00 | 23,750.00 | -3.06% | 27,777,710 |
| Aug 20, 2025 | 25,600.00 | 25,600.00 | 23,950.00 | 24,500.00 | 24,500.00 | -4.67% | 47,249,860 |
| Aug 19, 2025 | 25,800.00 | 26,700.00 | 25,100.00 | 25,700.00 | 25,700.00 | 0.19% | 32,098,360 |
| Aug 18, 2025 | 24,000.00 | 25,650.00 | 23,600.00 | 25,650.00 | 25,650.00 | 6.88% | 54,574,110 |
| Aug 15, 2025 | 24,950.00 | 24,950.00 | 23,700.00 | 24,000.00 | 24,000.00 | -2.24% | 30,703,130 |
| Aug 14, 2025 | 24,400.00 | 25,000.00 | 23,750.00 | 24,550.00 | 24,550.00 | 1.45% | 31,019,470 |
| Aug 13, 2025 | 24,100.00 | 24,350.00 | 23,200.00 | 24,200.00 | 24,200.00 | 1.26% | 41,188,540 |
| Aug 12, 2025 | 22,600.00 | 24,250.00 | 22,200.00 | 23,900.00 | 23,900.00 | 5.29% | 43,425,840 |
| Aug 11, 2025 | 22,200.00 | 22,750.00 | 22,200.00 | 22,700.00 | 22,700.00 | 6.57% | 37,365,850 |
| Aug 8, 2025 | 20,150.00 | 21,300.00 | 19,750.00 | 21,300.00 | 21,300.00 | 6.77% | 46,697,340 |
| Aug 7, 2025 | 19,850.00 | 20,000.00 | 19,600.00 | 19,950.00 | 19,950.00 | 2.31% | 17,026,520 |
| Aug 6, 2025 | 19,100.00 | 19,500.00 | 19,000.00 | 19,500.00 | 19,500.00 | 2.63% | 11,113,390 |
| Aug 5, 2025 | 19,450.00 | 20,000.00 | 18,000.00 | 19,000.00 | 19,000.00 | -1.04% | 30,331,610 |
| Aug 4, 2025 | 18,900.00 | 19,250.00 | 18,750.00 | 19,200.00 | 19,200.00 | 2.65% | 11,370,560 |
| Aug 1, 2025 | 19,259.26 | 19,305.56 | 18,657.41 | 18,703.70 | 18,703.70 | -2.42% | 18,144,324 |
| Jul 31, 2025 | 19,444.44 | 19,444.44 | 18,425.93 | 19,166.67 | 19,166.67 | -0.24% | 28,211,068 |
| Jul 30, 2025 | 19,166.67 | 19,537.04 | 18,657.41 | 19,212.96 | 19,212.96 | 0.48% | 20,706,937 |
| Jul 29, 2025 | 21,203.70 | 21,203.70 | 19,120.37 | 19,120.37 | 19,120.37 | -6.98% | 45,594,295 |
| Jul 28, 2025 | 19,490.74 | 20,555.56 | 19,490.74 | 20,555.56 | 20,555.56 | 6.99% | 47,796,642 |
| Jul 25, 2025 | 18,750.00 | 19,259.26 | 18,703.70 | 19,212.96 | 19,212.96 | 2.72% | 22,158,014 |
| Jul 24, 2025 | 18,888.89 | 19,074.07 | 18,611.11 | 18,703.70 | 18,703.70 | - | 16,178,410 |
| Jul 23, 2025 | 19,120.37 | 19,166.67 | 18,657.41 | 18,703.70 | 18,703.70 | -0.98% | 17,494,498 |
| Jul 22, 2025 | 18,472.22 | 18,935.19 | 18,287.04 | 18,888.89 | 18,888.89 | 2.00% | 20,792,343 |
| Jul 21, 2025 | 19,120.37 | 19,305.56 | 18,472.22 | 18,518.52 | 18,518.52 | -2.68% | 23,334,339 |
| Jul 18, 2025 | 19,583.33 | 20,277.78 | 18,981.48 | 19,027.78 | 19,027.78 | -1.67% | 29,851,848 |
| Jul 17, 2025 | 18,657.41 | 19,814.82 | 18,518.52 | 19,351.85 | 19,351.85 | 4.24% | 31,746,794 |