Phat Dat Real Estate Development Corporation (HOSE:PDR)
Vietnam
· Delayed Price · Currency is VND 22,200
-400 (-1.77%)
At close: Dec 5, 2025
HOSE:PDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22,650.00 | 22,650.00 | 22,100.00 | 22,200.00 | 22,200.00 | -1.77% | 5,022,511 |
| Dec 4, 2025 | 22,250.00 | 22,700.00 | 22,200.00 | 22,600.00 | 22,600.00 | 2.03% | 9,795,259 |
| Dec 3, 2025 | 22,000.00 | 22,200.00 | 21,600.00 | 22,150.00 | 22,150.00 | 0.68% | 5,766,568 |
| Dec 2, 2025 | 21,950.00 | 22,000.00 | 21,050.00 | 22,000.00 | 22,000.00 | 0.46% | 10,977,581 |
| Dec 1, 2025 | 22,550.00 | 22,550.00 | 21,900.00 | 21,900.00 | 21,900.00 | -2.67% | 5,168,757 |
| Nov 28, 2025 | 22,300.00 | 22,700.00 | 21,950.00 | 22,500.00 | 22,500.00 | - | 7,644,584 |
| Nov 27, 2025 | 22,650.00 | 22,700.00 | 22,100.00 | 22,500.00 | 22,500.00 | -0.44% | 5,313,679 |
| Nov 26, 2025 | 21,800.00 | 22,600.00 | 21,750.00 | 22,600.00 | 22,600.00 | 3.67% | 8,227,777 |
| Nov 25, 2025 | 22,300.00 | 22,700.00 | 21,600.00 | 21,800.00 | 21,800.00 | -2.24% | 9,543,811 |
| Nov 24, 2025 | 22,750.00 | 22,800.00 | 22,300.00 | 22,300.00 | 22,300.00 | -1.33% | 3,757,853 |
| Nov 21, 2025 | 22,450.00 | 22,750.00 | 22,250.00 | 22,600.00 | 22,600.00 | -0.88% | 5,030,957 |
| Nov 20, 2025 | 22,800.00 | 22,900.00 | 22,100.00 | 22,800.00 | 22,800.00 | - | 7,295,244 |
| Nov 19, 2025 | 23,000.00 | 23,250.00 | 22,150.00 | 22,800.00 | 22,800.00 | -0.87% | 8,490,296 |
| Nov 18, 2025 | 23,100.00 | 23,350.00 | 22,800.00 | 23,000.00 | 23,000.00 | -0.22% | 7,906,890 |
| Nov 17, 2025 | 22,350.00 | 23,250.00 | 22,250.00 | 23,050.00 | 23,050.00 | 3.83% | 14,220,620 |
| Nov 14, 2025 | 21,750.00 | 22,500.00 | 21,750.00 | 22,200.00 | 22,200.00 | 0.91% | 7,176,689 |
| Nov 13, 2025 | 22,100.00 | 22,100.00 | 21,650.00 | 22,000.00 | 22,000.00 | -0.90% | 5,731,038 |
| Nov 12, 2025 | 21,200.00 | 22,200.00 | 21,100.00 | 22,200.00 | 22,200.00 | 4.72% | 9,493,590 |
| Nov 11, 2025 | 21,000.00 | 21,200.00 | 20,500.00 | 21,200.00 | 21,200.00 | 1.92% | 7,272,440 |
| Nov 10, 2025 | 20,850.00 | 21,400.00 | 20,700.00 | 20,800.00 | 20,800.00 | -1.65% | 7,546,396 |
| Nov 7, 2025 | 22,000.00 | 22,000.00 | 20,850.00 | 21,150.00 | 21,150.00 | -3.86% | 10,287,100 |
| Nov 6, 2025 | 22,400.00 | 22,500.00 | 21,850.00 | 22,000.00 | 22,000.00 | -2.00% | 7,492,416 |
| Nov 5, 2025 | 22,700.00 | 22,700.00 | 21,850.00 | 22,450.00 | 22,450.00 | -1.75% | 8,367,500 |
| Nov 4, 2025 | 21,050.00 | 22,850.00 | 20,500.00 | 22,850.00 | 22,850.00 | 6.78% | 17,643,200 |
| Nov 3, 2025 | 22,600.00 | 22,650.00 | 21,000.00 | 21,400.00 | 21,400.00 | -5.10% | 15,361,660 |
| Oct 31, 2025 | 23,350.00 | 23,400.00 | 22,550.00 | 22,550.00 | 22,550.00 | -3.63% | 9,366,387 |
| Oct 30, 2025 | 23,000.00 | 23,500.00 | 22,850.00 | 23,400.00 | 23,400.00 | 1.74% | 10,456,580 |
| Oct 29, 2025 | 23,300.00 | 23,400.00 | 22,850.00 | 23,000.00 | 23,000.00 | - | 8,864,037 |
| Oct 28, 2025 | 21,900.00 | 23,000.00 | 20,700.00 | 23,000.00 | 23,000.00 | 4.31% | 25,068,080 |
| Oct 27, 2025 | 23,800.00 | 23,950.00 | 22,050.00 | 22,050.00 | 22,050.00 | -6.77% | 19,987,890 |
| Oct 24, 2025 | 23,500.00 | 24,250.00 | 23,150.00 | 23,650.00 | 23,650.00 | 0.21% | 15,672,330 |
| Oct 23, 2025 | 24,350.00 | 24,650.00 | 23,600.00 | 23,600.00 | 23,600.00 | -2.68% | 11,815,190 |
| Oct 22, 2025 | 23,600.00 | 24,250.00 | 22,900.00 | 24,250.00 | 24,250.00 | 4.08% | 23,091,970 |
| Oct 21, 2025 | 24,200.00 | 24,200.00 | 22,900.00 | 23,300.00 | 23,300.00 | -3.72% | 36,795,160 |
| Oct 20, 2025 | 25,600.00 | 26,500.00 | 24,200.00 | 24,200.00 | 24,200.00 | -6.92% | 34,280,810 |
| Oct 17, 2025 | 26,300.00 | 26,600.00 | 25,800.00 | 26,000.00 | 26,000.00 | -1.14% | 27,387,920 |
| Oct 16, 2025 | 25,900.00 | 27,000.00 | 25,850.00 | 26,300.00 | 26,300.00 | 3.14% | 29,619,980 |
| Oct 15, 2025 | 24,950.00 | 25,850.00 | 24,700.00 | 25,500.00 | 25,500.00 | 2.41% | 26,600,970 |
| Oct 14, 2025 | 25,000.00 | 25,400.00 | 24,550.00 | 24,900.00 | 24,900.00 | 1.01% | 36,711,960 |
| Oct 13, 2025 | 23,200.00 | 25,000.00 | 23,100.00 | 24,650.00 | 24,650.00 | 4.23% | 35,046,880 |
| Oct 10, 2025 | 23,500.00 | 24,000.00 | 23,450.00 | 23,650.00 | 23,650.00 | 1.50% | 18,791,950 |
| Oct 9, 2025 | 22,900.00 | 23,350.00 | 22,700.00 | 23,300.00 | 23,300.00 | 2.64% | 11,005,170 |
| Oct 8, 2025 | 23,000.00 | 23,150.00 | 22,050.00 | 22,700.00 | 22,700.00 | -0.22% | 15,317,240 |
| Oct 7, 2025 | 23,200.00 | 23,350.00 | 22,750.00 | 22,750.00 | 22,750.00 | -1.52% | 11,835,920 |
| Oct 6, 2025 | 21,800.00 | 23,100.00 | 21,800.00 | 23,100.00 | 23,100.00 | 6.94% | 12,966,680 |
| Oct 3, 2025 | 22,750.00 | 22,750.00 | 21,600.00 | 21,600.00 | 21,600.00 | -5.68% | 23,914,910 |
| Oct 2, 2025 | 23,700.00 | 23,750.00 | 22,850.00 | 22,900.00 | 22,900.00 | -3.17% | 10,948,040 |
| Oct 1, 2025 | 23,550.00 | 23,800.00 | 23,300.00 | 23,650.00 | 23,650.00 | 0.85% | 7,678,004 |
| Sep 30, 2025 | 23,850.00 | 23,950.00 | 22,800.00 | 23,450.00 | 23,450.00 | -1.88% | 25,680,850 |
| Sep 29, 2025 | 24,550.00 | 24,900.00 | 23,850.00 | 23,900.00 | 23,900.00 | -2.65% | 20,551,420 |