Phat Dat Real Estate Development Corporation (HOSE:PDR)
Vietnam
· Delayed Price · Currency is VND 15,600
-50 (-0.32%)
At close: Mar 6, 2026
HOSE:PDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15,650.00 | 15,650.00 | 15,300.00 | 15,600.00 | 15,600.00 | -0.32% | 7,610,283 |
| Mar 5, 2026 | 15,650.00 | 15,800.00 | 15,300.00 | 15,650.00 | 15,650.00 | 0.32% | 12,690,720 |
| Mar 4, 2026 | 15,450.00 | 15,600.00 | 14,600.00 | 15,600.00 | 15,600.00 | - | 15,760,310 |
| Mar 3, 2026 | 15,450.00 | 15,750.00 | 15,050.00 | 15,600.00 | 15,600.00 | - | 12,130,870 |
| Mar 2, 2026 | 15,400.00 | 15,900.00 | 15,300.00 | 15,600.00 | 15,600.00 | -4.88% | 15,466,430 |
| Feb 27, 2026 | 17,000.00 | 17,000.00 | 16,200.00 | 16,400.00 | 16,400.00 | -2.96% | 16,147,660 |
| Feb 26, 2026 | 17,000.00 | 17,200.00 | 16,850.00 | 16,900.00 | 16,900.00 | -0.59% | 5,109,925 |
| Feb 25, 2026 | 17,300.00 | 17,400.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.73% | 8,473,119 |
| Feb 24, 2026 | 17,450.00 | 17,550.00 | 17,300.00 | 17,300.00 | 17,300.00 | -1.14% | 7,009,297 |
| Feb 23, 2026 | 17,600.00 | 17,650.00 | 17,300.00 | 17,500.00 | 17,500.00 | 0.57% | 5,118,941 |
| Feb 13, 2026 | 17,600.00 | 17,700.00 | 17,400.00 | 17,400.00 | 17,400.00 | -1.69% | 5,318,734 |
| Feb 12, 2026 | 17,900.00 | 17,950.00 | 17,600.00 | 17,700.00 | 17,700.00 | -1.12% | 3,906,255 |
| Feb 11, 2026 | 17,300.00 | 18,000.00 | 17,200.00 | 17,900.00 | 17,900.00 | 3.47% | 11,835,860 |
| Feb 10, 2026 | 17,200.00 | 17,400.00 | 17,050.00 | 17,300.00 | 17,300.00 | - | 5,647,585 |
| Feb 9, 2026 | 17,000.00 | 17,300.00 | 16,850.00 | 17,300.00 | 17,300.00 | 1.76% | 3,908,589 |
| Feb 6, 2026 | 17,250.00 | 17,250.00 | 16,800.00 | 17,000.00 | 17,000.00 | -2.58% | 9,066,489 |
| Feb 5, 2026 | 17,800.00 | 17,950.00 | 17,250.00 | 17,450.00 | 17,450.00 | -1.69% | 7,680,295 |
| Feb 4, 2026 | 17,750.00 | 17,850.00 | 17,450.00 | 17,750.00 | 17,750.00 | 0.28% | 5,498,944 |
| Feb 3, 2026 | 18,050.00 | 18,100.00 | 17,650.00 | 17,700.00 | 17,700.00 | -1.67% | 6,352,775 |
| Feb 2, 2026 | 17,900.00 | 18,150.00 | 17,650.00 | 18,000.00 | 18,000.00 | 1.69% | 11,362,650 |
| Jan 30, 2026 | 17,500.00 | 17,950.00 | 17,350.00 | 17,700.00 | 17,700.00 | 2.31% | 10,659,435 |
| Jan 29, 2026 | 17,450.00 | 17,600.00 | 17,150.00 | 17,300.00 | 17,300.00 | -0.86% | 4,148,943 |
| Jan 28, 2026 | 17,100.00 | 17,700.00 | 16,750.00 | 17,450.00 | 17,450.00 | 0.87% | 9,765,099 |
| Jan 27, 2026 | 17,200.00 | 17,300.00 | 16,850.00 | 17,300.00 | 17,300.00 | -0.29% | 7,937,808 |
| Jan 26, 2026 | 17,800.00 | 17,800.00 | 16,850.00 | 17,350.00 | 17,350.00 | -2.53% | 11,551,601 |
| Jan 23, 2026 | 18,000.00 | 18,050.00 | 17,650.00 | 17,800.00 | 17,800.00 | -2.20% | 7,234,599 |
| Jan 22, 2026 | 17,400.00 | 18,500.00 | 17,000.00 | 18,200.00 | 18,200.00 | 4.60% | 19,870,280 |
| Jan 21, 2026 | 17,400.00 | 17,600.00 | 16,850.00 | 17,400.00 | 17,400.00 | -0.57% | 13,157,287 |
| Jan 20, 2026 | 17,850.00 | 17,850.00 | 17,300.00 | 17,500.00 | 17,500.00 | -1.69% | 10,521,145 |
| Jan 19, 2026 | 17,550.00 | 17,800.00 | 17,400.00 | 17,800.00 | 17,800.00 | 1.71% | 9,932,716 |
| Jan 16, 2026 | 17,900.00 | 18,000.00 | 17,350.00 | 17,500.00 | 17,500.00 | -1.96% | 9,295,613 |
| Jan 15, 2026 | 17,700.00 | 18,300.00 | 17,300.00 | 17,850.00 | 17,850.00 | 0.56% | 16,840,190 |
| Jan 14, 2026 | 18,000.00 | 18,300.00 | 17,500.00 | 17,750.00 | 17,750.00 | -1.39% | 16,439,504 |
| Jan 13, 2026 | 18,200.00 | 18,250.00 | 17,850.00 | 18,000.00 | 18,000.00 | 0.56% | 12,848,280 |
| Jan 12, 2026 | 17,100.00 | 18,100.00 | 16,600.00 | 17,900.00 | 17,900.00 | 3.77% | 15,823,429 |
| Jan 9, 2026 | 18,500.00 | 18,500.00 | 17,250.00 | 17,250.00 | 17,250.00 | -6.76% | 35,085,582 |
| Jan 8, 2026 | 18,850.00 | 19,150.00 | 18,450.00 | 18,500.00 | 18,500.00 | -1.60% | 10,293,104 |
| Jan 7, 2026 | 18,700.00 | 18,900.00 | 18,300.00 | 18,800.00 | 18,800.00 | 0.80% | 8,773,557 |
| Jan 6, 2026 | 18,700.00 | 18,900.00 | 18,100.00 | 18,650.00 | 18,650.00 | -0.27% | 11,816,320 |
| Jan 5, 2026 | 18,850.00 | 19,250.00 | 18,500.00 | 18,700.00 | 18,700.00 | -0.53% | 11,329,293 |
| Dec 31, 2025 | 19,400.00 | 19,400.00 | 18,800.00 | 18,800.00 | 18,800.00 | -3.09% | 11,474,745 |
| Dec 30, 2025 | 19,600.00 | 19,600.00 | 19,150.00 | 19,400.00 | 19,400.00 | -1.02% | 7,584,302 |
| Dec 29, 2025 | 19,500.00 | 19,750.00 | 19,300.00 | 19,600.00 | 19,600.00 | 1.29% | 9,680,963 |
| Dec 26, 2025 | 19,200.00 | 19,500.00 | 18,550.00 | 19,350.00 | 19,350.00 | -0.77% | 12,066,310 |
| Dec 25, 2025 | 19,900.00 | 20,150.00 | 19,500.00 | 19,500.00 | 19,500.00 | -2.74% | 10,339,310 |
| Dec 24, 2025 | 19,950.00 | 20,300.00 | 19,700.00 | 20,050.00 | 20,050.00 | -0.50% | 9,513,319 |
| Dec 23, 2025 | 20,400.00 | 20,500.00 | 19,750.00 | 20,150.00 | 20,150.00 | -1.71% | 12,975,880 |
| Dec 22, 2025 | 19,450.00 | 20,550.00 | 19,400.00 | 20,500.00 | 20,500.00 | 6.22% | 17,429,908 |
| Dec 19, 2025 | 19,100.00 | 19,300.00 | 18,800.00 | 19,300.00 | 19,300.00 | 1.31% | 14,137,236 |
| Dec 18, 2025 | 19,050.00 | 19,100.00 | 18,700.00 | 19,050.00 | 19,050.00 | -0.78% | 8,905,163 |
| Dec 17, 2025 | 19,500.00 | 19,550.00 | 18,900.00 | 19,200.00 | 19,200.00 | -1.54% | 8,791,071 |
| Dec 16, 2025 | 19,200.00 | 20,100.00 | 18,450.00 | 19,500.00 | 19,500.00 | 2.63% | 13,925,420 |
| Dec 15, 2025 | 19,750.00 | 19,800.00 | 18,900.00 | 19,000.00 | 19,000.00 | -3.55% | 11,914,914 |
| Dec 12, 2025 | 21,150.00 | 21,200.00 | 19,700.00 | 19,700.00 | 19,700.00 | -6.86% | 18,118,210 |
| Dec 11, 2025 | 21,400.00 | 21,500.00 | 20,900.00 | 21,150.00 | 21,150.00 | -1.17% | 7,414,006 |
| Dec 10, 2025 | 21,650.00 | 21,850.00 | 21,200.00 | 21,400.00 | 21,400.00 | -2.06% | 8,328,232 |
| Dec 9, 2025 | 21,750.00 | 21,950.00 | 21,100.00 | 21,850.00 | 21,850.00 | -0.91% | 10,684,238 |
| Dec 8, 2025 | 22,250.00 | 22,250.00 | 21,600.00 | 22,050.00 | 22,050.00 | -0.68% | 7,165,342 |
| 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 |