Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HOSE USD

Phat Dat Real Estate Development Corporation (PDR.VN)

15,400.00
-300.00
(-1.91%)
At close: April 29 at 2:45:03 PM GMT+7
Currency in
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202515,550.0015,650.0015,300.0015,400.0015,400.008,953,900
Apr 28, 202515,600.0015,700.0015,350.0015,700.0015,700.005,299,100
Apr 25, 202515,900.0016,000.0015,550.0015,700.0015,700.004,464,400
Apr 24, 202515,650.0015,900.0015,400.0015,900.0015,900.007,477,100
Apr 23, 202515,750.0015,900.0015,050.0015,600.0015,600.0010,472,100
Apr 22, 202516,000.0016,200.0015,300.0015,300.0015,300.0012,618,400
Apr 21, 202516,300.0016,500.0016,050.0016,400.0016,400.006,084,000
Apr 18, 202516,550.0016,800.0016,250.0016,400.0016,400.006,096,900
Apr 17, 202516,100.0016,550.0015,950.0016,550.0016,550.008,560,900
Apr 16, 202516,450.0016,550.0016,100.0016,500.0016,500.007,216,200
Apr 15, 202516,700.0017,050.0016,200.0016,500.0016,500.009,224,300
Apr 14, 202516,950.0017,150.0016,450.0017,150.0017,150.008,030,000
Apr 11, 202515,200.0017,000.0015,050.0017,000.0017,000.0020,955,700
Apr 10, 202516,100.0016,100.0016,100.0016,100.0016,100.004,392,400
Apr 9, 202515,050.0015,400.0015,050.0015,050.0015,050.009,313,300
Apr 8, 202516,150.0016,700.0016,150.0016,150.0016,150.002,522,800
Apr 4, 202516,900.0017,350.0016,900.0017,350.0017,350.0014,499,300
Apr 3, 202518,500.0018,950.0018,150.0018,150.0018,150.007,863,900
Apr 2, 202519,600.0019,650.0019,350.0019,500.0019,500.003,292,500
Apr 1, 202519,400.0019,600.0019,250.0019,450.0019,450.002,509,500
Mar 31, 202519,100.0019,650.0019,100.0019,350.0019,350.005,629,700
Mar 28, 202519,700.0019,700.0019,250.0019,300.0019,300.004,682,200
Mar 27, 202519,700.0019,750.0019,400.0019,600.0019,600.004,411,100
Mar 26, 202519,950.0020,150.0019,550.0019,800.0019,800.008,073,300
Mar 25, 202520,000.0020,150.0019,700.0020,100.0020,100.006,136,600
Mar 24, 202519,750.0020,100.0019,050.0020,000.0020,000.0025,338,500
Mar 21, 202520,150.0020,450.0020,150.0020,300.0020,300.004,604,200
Mar 20, 202520,600.0020,600.0020,050.0020,200.0020,200.005,956,200
Mar 19, 202520,500.0020,550.0020,300.0020,550.0020,550.008,006,200
Mar 18, 202520,900.0020,950.0020,400.0020,500.0020,500.007,501,000
Mar 17, 202520,450.0021,000.0020,150.0020,800.0020,800.0014,547,900
Mar 14, 202519,900.0020,500.0019,650.0020,200.0020,200.0010,643,800
Mar 13, 202520,450.0020,600.0019,800.0019,800.0019,800.009,161,500
Mar 12, 202520,450.0020,550.0020,050.0020,500.0020,500.0011,642,400
Mar 11, 202520,100.0020,600.0019,950.0020,600.0020,600.008,667,400
Mar 10, 202520,400.0020,700.0020,200.0020,400.0020,400.008,723,100
Mar 7, 202520,150.0020,800.0020,100.0020,300.0020,300.0013,826,870
Mar 6, 202519,600.0020,000.0019,550.0020,000.0020,000.007,023,900
Mar 5, 202520,200.0020,200.0019,550.0019,550.0019,550.007,881,300
Mar 4, 202520,100.0020,500.0019,850.0020,100.0020,100.0011,989,400
Mar 3, 202520,000.0020,300.0019,900.0020,100.0020,100.007,932,800
Feb 28, 202519,850.0020,300.0019,650.0019,900.0019,900.0012,338,700
Feb 27, 202519,200.0019,900.0019,150.0019,800.0019,800.0010,162,300
Feb 26, 202519,450.0019,550.0019,150.0019,200.0019,200.005,933,900
Feb 25, 202519,550.0019,850.0019,350.0019,450.0019,450.005,650,300
Feb 24, 202519,250.0019,350.0019,000.0019,350.0019,350.005,894,900
Feb 21, 202519,350.0019,400.0019,100.0019,150.0019,150.006,167,900
Feb 20, 202519,550.0020,000.0019,400.0019,400.0019,400.008,571,300
Feb 19, 202519,300.0019,700.0019,200.0019,550.0019,550.007,628,400
Feb 18, 202519,100.0019,600.0019,100.0019,200.0019,200.004,763,400
Feb 17, 202519,250.0019,400.0019,100.0019,100.0019,100.005,522,600
Feb 14, 202519,000.0019,200.0018,950.0019,100.0019,100.004,471,600
Feb 13, 202518,800.0018,950.0018,600.0018,950.0018,950.002,751,000
Feb 12, 202518,950.0019,100.0018,750.0018,750.0018,750.002,564,300
Feb 11, 202518,950.0018,950.0018,700.0018,900.0018,900.003,534,600
Feb 10, 202519,250.0019,250.0018,800.0018,800.0018,800.007,141,600
Feb 7, 202519,800.0019,800.0019,450.0019,450.0019,450.004,109,800
Feb 6, 202519,600.0019,900.0019,450.0019,800.0019,800.005,941,600
Feb 5, 202519,250.0020,100.0019,200.0019,750.0019,750.0011,732,400
Feb 4, 202518,900.0019,150.0018,600.0019,050.0019,050.005,845,400
Feb 3, 202519,000.0019,200.0018,700.0018,700.0018,700.003,130,200
Jan 24, 202518,750.0019,200.0018,750.0019,100.0019,100.007,554,100
Jan 23, 202518,400.0018,800.0018,250.0018,600.0018,600.003,855,100
Jan 22, 202518,450.0018,600.0018,100.0018,350.0018,350.002,947,300
Jan 21, 202518,750.0018,800.0018,400.0018,400.0018,400.007,152,245
Jan 20, 202518,950.0018,950.0018,600.0018,800.0018,800.002,805,723
Jan 17, 202518,750.0018,950.0018,600.0018,850.0018,850.003,540,228
Jan 16, 202518,850.0019,100.0018,500.0018,600.0018,600.003,876,600
Jan 15, 202518,450.0018,800.0018,450.0018,800.0018,800.003,096,222
Jan 14, 202518,750.0018,800.0018,350.0018,400.0018,400.001,855,200
Jan 13, 202518,000.0018,850.0017,850.0018,750.0018,750.006,190,400
Jan 10, 202519,000.0019,150.0018,050.0018,050.0018,050.005,198,500
Jan 9, 202519,300.0019,450.0018,950.0019,000.0019,000.002,805,600
Jan 8, 202518,750.0019,350.0018,650.0019,300.0019,300.004,402,600
Jan 7, 202519,800.0019,800.0018,600.0018,850.0018,850.0010,392,800
Jan 6, 202520,450.0020,500.0019,500.0019,600.0019,600.009,633,700
Jan 3, 202520,650.0020,850.0020,350.0020,450.0020,450.004,150,400
Jan 2, 202520,700.0020,900.0020,550.0020,700.0020,700.002,551,300
Dec 31, 202420,950.0020,950.0020,700.0020,700.0020,700.002,917,900
Dec 30, 202420,600.0021,050.0020,500.0021,000.0021,000.0013,844,900
Dec 27, 202420,750.0020,750.0020,400.0020,600.0020,600.005,554,300
Dec 26, 202420,400.0020,750.0020,350.0020,750.0020,750.005,478,400
Dec 25, 202420,300.0020,600.0020,250.0020,450.0020,450.005,814,400
Dec 24, 202420,800.0020,800.0020,050.0020,200.0020,200.0013,244,400
Dec 23, 202421,050.0021,150.0020,800.0020,800.0020,800.004,133,200
Dec 20, 202420,950.0021,150.0020,850.0021,000.0021,000.005,673,400
Dec 19, 202421,250.0021,350.0020,700.0021,050.0021,050.0015,381,400
Dec 18, 202421,300.0021,600.0021,250.0021,600.0021,600.006,029,000
Dec 17, 202421,500.0021,650.0021,300.0021,300.0021,300.004,564,600
Dec 16, 202421,650.0021,650.0021,250.0021,500.0021,500.007,978,600
Dec 13, 202421,450.0021,650.0021,350.0021,500.0021,500.0012,970,400
Dec 12, 202421,850.0022,050.0021,550.0021,650.0021,650.006,040,500
Dec 11, 202422,000.0022,150.0021,700.0021,850.0021,850.008,242,200
Dec 10, 202422,150.0022,250.0021,850.0022,000.0022,000.007,540,500
Dec 9, 202422,000.0022,400.0021,900.0022,200.0022,200.0029,387,100
Dec 6, 202422,050.0022,250.0021,800.0022,000.0022,000.0018,707,100
Dec 5, 202420,400.0021,800.0020,250.0021,800.0021,800.0017,335,400
Dec 4, 202420,700.0021,000.0020,300.0020,400.0020,400.006,438,700
Dec 3, 202420,900.0020,950.0020,700.0020,700.0020,700.005,179,000
Dec 2, 202421,200.0021,300.0020,750.0020,850.0020,850.007,291,500
Nov 29, 202421,050.0021,250.0020,900.0021,200.0021,200.005,915,200
Nov 28, 202421,450.0021,550.0021,050.0021,150.0021,150.006,171,900
Nov 27, 202421,350.0021,350.0021,000.0021,300.0021,300.004,117,200
Nov 26, 202420,950.0021,800.0020,950.0021,300.0021,300.0010,883,900
Nov 25, 202420,750.0021,100.0020,650.0020,950.0020,950.006,239,800
Nov 22, 202421,000.0021,100.0020,600.0020,750.0020,750.006,158,300
Nov 21, 202420,900.0021,300.0020,850.0021,050.0021,050.003,891,800
Nov 20, 202420,100.0021,500.0019,850.0020,900.0020,900.0014,619,900
Nov 19, 202420,250.0020,450.0019,900.0020,100.0020,100.003,267,700
Nov 18, 202419,950.0020,450.0019,550.0020,250.0020,250.006,009,300
Nov 15, 202420,400.0020,550.0019,700.0019,950.0019,950.007,973,400
Nov 14, 202421,150.0021,150.0020,500.0020,500.0020,500.004,580,600
Nov 13, 202420,600.0021,150.0020,550.0021,100.0021,100.005,239,800
Nov 12, 202420,900.0021,000.0020,700.0020,700.0020,700.003,897,100
Nov 11, 202421,350.0021,350.0020,700.0020,850.0020,850.007,815,800
Nov 8, 202421,750.0021,850.0021,250.0021,350.0021,350.006,260,700
Nov 7, 202421,400.0022,200.0021,200.0021,700.0021,700.0013,718,000
Nov 6, 202421,300.0021,400.0021,000.0021,300.0021,300.003,969,500
Nov 4, 202420,900.0021,050.0020,600.0020,950.0020,950.004,107,400
Nov 1, 202420,950.0021,250.0020,750.0020,900.0020,900.005,236,200
Oct 31, 202421,000.0021,250.0020,850.0021,050.0021,050.003,242,800
Oct 29, 202421,750.0021,900.0020,700.0021,150.0021,150.0014,080,300
Oct 28, 202421,650.0021,750.0021,400.0021,600.0021,600.005,071,800
Oct 25, 202421,450.0021,950.0021,350.0021,650.0021,650.0012,361,600
Oct 24, 202421,600.0021,800.0021,300.0021,350.0021,350.008,155,500
Oct 23, 202420,950.0021,750.0020,750.0021,600.0021,600.0012,834,500
Oct 22, 202420,600.0021,400.0020,500.0020,900.0020,900.008,256,200
Oct 21, 202420,850.0021,350.0020,600.0020,600.0020,600.007,718,100
Oct 18, 202421,100.0021,200.0020,850.0020,900.0020,900.006,934,900
Oct 17, 202419,800.0021,050.0019,500.0021,050.0021,050.0012,472,300
Oct 16, 202420,050.0020,300.0019,550.0019,700.0019,700.008,616,900
Oct 15, 202420,900.0021,100.0020,000.0020,100.0020,100.0015,949,600
Oct 14, 202421,100.0021,300.0020,800.0020,900.0020,900.005,479,100
Oct 11, 202420,850.0021,350.0020,800.0021,250.0021,250.006,519,700
Oct 10, 202421,300.0021,400.0020,550.0020,800.0020,800.007,233,400
Oct 9, 202421,150.0021,450.0021,050.0021,150.0021,150.004,562,500
Oct 8, 202420,950.0021,150.0020,650.0021,050.0021,050.005,618,900
Oct 7, 202421,050.0021,100.0020,600.0021,050.0021,050.004,588,600
Oct 4, 202420,950.0021,150.0020,750.0020,800.0020,800.006,320,000
Oct 3, 202421,200.0021,350.0020,500.0020,600.0020,600.0018,046,600
Oct 2, 202422,350.0022,400.0021,200.0021,200.0021,200.0018,600,400
Oct 1, 202422,600.0022,950.0022,450.0022,450.0022,450.008,039,900
Sep 30, 202422,600.0022,650.0022,300.0022,500.0022,500.007,235,300
Sep 27, 202422,900.0023,200.0022,600.0022,800.0022,800.008,919,700
Sep 26, 202423,150.0023,250.0022,650.0022,800.0022,800.007,535,800
Sep 25, 202422,800.0023,200.0022,650.0023,150.0023,150.0011,333,000
Sep 24, 202422,200.0022,550.0022,050.0022,550.0022,550.008,584,600
Sep 23, 202422,150.0022,500.0021,850.0022,200.0022,200.006,402,600
Sep 20, 202422,700.0022,800.0022,000.0022,200.0022,200.0013,056,500
Sep 19, 202421,800.0022,600.0021,750.0022,400.0022,400.0013,699,700
Sep 18, 202421,800.0022,100.0021,700.0021,750.0021,750.009,984,300
Sep 17, 202420,750.0021,900.0020,550.0021,750.0021,750.0012,212,100
Sep 16, 202421,500.0021,600.0020,700.0020,700.0020,700.007,718,600
Sep 13, 202421,000.0021,600.0021,000.0021,500.0021,500.008,527,900
Sep 12, 202421,450.0021,450.0020,950.0021,150.0021,150.004,293,800
Sep 11, 202420,700.0021,450.0020,600.0021,150.0021,150.0012,605,400
Sep 10, 202421,800.0021,800.0020,900.0020,900.0020,900.0014,404,800
Sep 9, 202421,400.0022,000.0021,300.0021,700.0021,700.006,261,400
Sep 6, 202421,800.0021,850.0021,350.0021,600.0021,600.008,282,600
Sep 5, 202422,400.0022,650.0021,600.0021,850.0021,850.0011,871,400
Sep 4, 202421,200.0022,500.0021,150.0022,400.0022,400.0016,162,100
Aug 30, 202421,300.0022,000.0021,100.0021,550.0021,550.0011,750,000
Aug 29, 202421,850.0022,150.0021,350.0021,450.0021,450.007,231,900
Aug 28, 202421,750.0021,950.0020,750.0021,900.0021,900.0020,784,900
Aug 26, 202421,700.0022,300.0021,500.0021,900.0021,900.0012,449,300
Aug 23, 202421,500.0021,900.0020,900.0021,600.0021,600.0012,962,000
Aug 22, 202421,000.0021,550.0020,700.0021,400.0021,400.0013,257,600
Aug 21, 202420,700.0021,550.0020,650.0021,000.0021,000.0017,402,900
Aug 20, 202419,150.0020,450.0019,150.0020,450.0020,450.0017,132,700
Aug 19, 202419,650.0019,700.0019,150.0019,150.0019,150.0016,171,100
Aug 16, 202417,800.0018,800.0017,500.0018,800.0018,800.0018,149,400
Aug 15, 202417,850.0017,850.0017,250.0017,600.0017,600.007,535,100
Aug 14, 202418,300.0018,300.0017,600.0017,900.0017,900.006,332,700
Aug 13, 202417,500.0018,300.0017,250.0018,150.0018,150.0014,505,700
Aug 12, 202417,600.0017,650.0017,200.0017,500.0017,500.004,057,500
Aug 9, 202417,400.0017,700.0017,050.0017,700.0017,700.007,948,100
Aug 8, 202417,500.0017,900.0017,000.0017,300.0017,300.007,579,700
Aug 7, 202417,700.0017,800.0017,000.0017,800.0017,800.007,026,100
Aug 6, 202417,150.0017,550.0016,700.0017,500.0017,500.0011,045,000
Aug 5, 202417,500.0017,800.0016,750.0017,000.0017,000.0011,325,900
Aug 2, 202417,350.0018,200.0016,950.0018,000.0018,000.008,200,500
Aug 1, 202419,000.0019,100.0017,700.0017,700.0017,700.009,689,600
Jul 31, 202419,200.0019,650.0018,650.0019,000.0019,000.006,693,500
Jul 30, 202419,550.0019,700.0018,500.0019,000.0019,000.007,647,900
Jul 29, 202420,000.0020,200.0019,500.0019,550.0019,550.004,659,700
Jul 26, 202420,050.0020,050.0019,700.0019,850.0019,850.002,774,400
Jul 25, 202420,000.0020,050.0019,550.0020,050.0020,050.003,179,400
Jul 24, 202419,000.0020,350.0018,900.0020,200.0020,200.007,767,300
Jul 23, 202420,150.0020,400.0019,450.0019,450.0019,450.003,855,300
Jul 22, 202419,750.0020,500.0019,450.0020,100.0020,100.008,556,000
Jul 19, 202421,100.0021,150.0019,900.0020,250.0020,250.008,198,600
Jul 18, 202421,100.0021,300.0020,500.0021,100.0021,100.005,662,900
Jul 17, 202422,450.0022,650.0020,850.0020,950.0020,950.0013,893,000
Jul 16, 202423,050.0023,300.0022,200.0022,400.0022,400.009,442,600
Jul 15, 202423,500.0023,500.0023,150.0023,150.0023,150.002,498,700
Jul 12, 202423,800.0023,950.0023,300.0023,350.0023,350.002,278,600
Jul 11, 202423,200.0024,350.0023,200.0023,650.0023,650.007,444,300
Jul 10, 202423,400.0023,500.0023,100.0023,100.0023,100.002,938,700
Jul 9, 202423,050.0023,450.0023,050.0023,300.0023,300.003,987,700
Jul 8, 202423,800.0023,900.0023,050.0023,050.0023,050.005,883,000
Jul 5, 202424,150.0024,200.0023,650.0023,750.0023,750.003,687,500
Jul 4, 202424,250.0024,400.0023,950.0024,100.0024,100.001,993,900
Jul 3, 202424,500.0024,550.0024,200.0024,250.0024,250.002,051,500
Jul 2, 202424,000.0024,500.0023,950.0024,500.0024,500.003,152,300
Jul 1, 202423,800.0024,000.0023,600.0024,000.0024,000.001,966,400
Jun 28, 202424,300.0024,450.0023,650.0023,700.0023,700.002,979,700
Jun 27, 202424,000.0024,700.0023,750.0024,300.0024,300.004,818,700
Jun 26, 202424,250.0024,350.0023,950.0024,000.0024,000.002,609,600
Jun 25, 202424,400.0024,600.0024,050.0024,200.0024,200.003,469,500
Jun 24, 202424,200.0024,900.0024,000.0024,200.0024,200.008,041,700
Jun 21, 202424,450.0024,450.0024,000.0024,100.0024,100.006,964,500
Jun 20, 202424,650.0024,750.0023,900.0024,450.0024,450.007,469,400
Jun 19, 202424,900.0025,100.0024,500.0024,550.0024,550.005,779,200
Jun 18, 202425,200.0025,300.0024,900.0024,900.0024,900.005,173,700
Jun 17, 202425,600.0025,600.0025,000.0025,000.0025,000.007,350,400
Jun 14, 202426,300.0026,350.0025,600.0025,600.0025,600.007,723,600
Jun 13, 202425,900.0026,750.0025,850.0026,300.0026,300.0015,733,600
Jun 12, 202425,300.0025,850.0025,300.0025,800.0025,800.004,382,700
Jun 11, 202425,800.0025,800.0025,200.0025,350.0025,350.005,432,800
Jun 10, 202425,650.0025,900.0025,400.0025,500.0025,500.006,075,500
Jun 7, 202425,800.0025,950.0025,550.0025,600.0025,600.003,629,000
Jun 6, 202426,150.0026,150.0025,500.0025,750.0025,750.005,592,700
Jun 5, 202426,000.0026,400.0025,700.0025,800.0025,800.008,705,800
Jun 4, 202426,250.0026,250.0025,800.0025,800.0025,800.004,025,600
Jun 3, 202425,500.0026,500.0025,350.0026,000.0026,000.0011,504,600
May 31, 202425,250.0025,500.0025,000.0025,200.0025,200.004,466,100
May 30, 202425,100.0025,250.0024,650.0025,000.0025,000.009,693,600
May 29, 202425,650.0025,850.0025,350.0025,400.0025,400.006,922,600
May 28, 202425,700.0025,900.0025,450.0025,600.0025,600.005,047,200
May 27, 202425,950.0025,950.0025,350.0025,450.0025,450.006,907,500
May 24, 202426,150.0026,550.0025,250.0025,950.0025,950.0014,939,300
May 23, 202426,350.0026,650.0025,950.0026,550.0026,550.005,598,400
May 22, 202425,700.0026,850.0025,550.0026,500.0026,500.0017,283,900
May 21, 202425,750.0025,800.0025,300.0025,500.0025,500.007,972,300
May 20, 202426,400.0026,400.0025,800.0025,800.0025,800.007,620,100
May 17, 202425,900.0026,200.0025,600.0026,050.0026,050.007,259,700
May 16, 202425,750.0026,050.0025,600.0025,800.0025,800.007,912,700
May 15, 202425,100.0025,600.0025,100.0025,500.0025,500.006,024,800
May 14, 202425,500.0025,600.0025,050.0025,300.0025,300.004,294,100
May 13, 202425,850.0025,850.0025,250.0025,500.0025,500.005,275,300
May 10, 202425,000.0025,600.0024,850.0025,200.0025,200.008,297,500
May 9, 202427,500.0027,600.0026,800.0026,850.0026,850.0011,540,800
May 8, 202427,000.0027,600.0026,650.0027,150.0027,150.0011,296,200
May 7, 202428,100.0028,100.0027,400.0027,600.0027,600.008,053,300
May 6, 202427,300.0027,950.0027,000.0027,900.0027,900.008,630,000
May 3, 202426,500.0027,450.0026,400.0026,950.0026,950.0012,100,000
May 2, 202426,700.0026,800.0025,900.0026,250.0026,250.004,686,900

Related Tickers

HDG.VN Ha Do Group Joint Stock Company
23,400.00
+0.86%
 
LHG.VN Long Hau Corporation
26,700.00
+0.19%
 
HDC.VN Ba Ria - Vung Tau House Development Joint Stock Company
21,650.00
0.00%
 
HPX.VN Hai Phat Investment Joint Stock Company
4,080.00
-0.49%
 
KOS.VN KOSY Joint Stock Company
38,600.00
-0.13%
 
KHG.VN Khai Hoan Land Group Joint Stock Company
5,190.00
-0.19%
 
FIR.VN First Real Joint Stock Company
8,860.00
+6.24%
 
KDH.VN Khang Dien House Trading and Investment Joint Stock Company
26,350.00
-1.31%
 
0075.HK Y.T. REALTY
0.144
-1.37%
 
FPT-R.BK Frasers Property (Thailand) Public Company Limited
6.55
0.00%