Phat Dat Real Estate Development Corporation (HOSE:PDR)
Vietnam
· Delayed Price · Currency is VND 22,600
+450 (2.03%)
At close: Dec 4, 2025
HOSE:PDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Jul 16, 2025 | 17,916.67 | 18,703.70 | 17,870.37 | 18,564.82 | 18,564.81 | 3.35% | 29,483,568 |