Friday, November 8, 2024 10:59:20 PM - Markets closed
VN-INDEX 1,252.56 -7.19/-0.57%
HNX-INDEX 226.88 -0.61/-0.27%
UPCOM-INDEX 92.15 -0.17/-0.18%
Phat Dat Real Estate Development Corporation (PDR : HOSE)
Financials : Real Estate Holding & Development
21.35 -0.35/-1.61%
3:05:02 PM
Closing price on 12/7/2022
15.80 +0.30/+1.94%
Open 15.00
High 15.80
Low 14.45
Volume 36,705,500
Split-adjusted Price 14.27

Create Alert at: 20 22 23 ...
PDR Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/7/2022 +0.30 / +1.94% 15.00 15.80 14.45 15.80 14.74 14.27 36,705,500
12/6/2022 -1.15 / -6.91% 16.65 17.05 15.50 15.50 15.95 14.00 43,874,200
12/5/2022 +1.05 / +6.73% 16.50 16.65 15.50 16.65 16.31 15.04 35,608,800
12/2/2022 +1.00 / +6.85% 15.60 15.60 14.10 15.60 15.32 14.09 50,897,000
12/1/2022 +0.95 / +6.96% 14.60 14.60 14.05 14.60 14.59 13.19 42,060,900
11/30/2022 +0.85 / +6.64% 13.65 13.65 13.65 13.65 13.65 12.33 1,460,449
11/29/2022 +0.80 / +6.67% 11.20 12.80 11.20 12.80 11.47 11.56 95,568,000
11/28/2022 -0.90 / -6.98% 12.00 12.00 12.00 12.00 12.00 10.84 41,731,000
11/25/2022 -0.95 / -6.86% 12.90 12.90 12.90 12.90 12.90 11.65 4,598,900
11/24/2022 -1.00 / -6.73% 13.85 13.85 13.85 13.85 13.85 12.51 384,700
11/23/2022 -1.10 / -6.90% 14.85 14.85 14.85 14.85 14.85 13.42 1,069,000
11/22/2022 -1.15 / -6.73% 15.95 15.95 15.95 15.95 15.95 14.41 35,000,700
11/21/2022 -1.25 / -6.81% 17.10 17.10 17.10 17.10 17.10 15.45 253,800
11/18/2022 -1.35 / -6.85% 18.35 18.35 18.35 18.35 18.35 16.58 268,000
11/17/2022 -1.45 / -6.86% 19.70 19.70 19.70 19.70 19.70 17.80 314,600
11/16/2022 -1.55 / -6.83% 21.15 21.15 21.15 21.15 21.15 19.11 176,300
11/15/2022 -1.70 / -6.97% 22.70 22.70 22.70 22.70 22.70 20.51 263,600
11/14/2022 -1.80 / -6.87% 24.40 24.40 24.40 24.40 24.40 22.04 245,300
11/11/2022 -1.95 / -6.93% 26.20 26.20 26.20 26.20 26.20 23.67 279,800
11/10/2022 -2.10 / -6.94% 28.15 28.15 28.15 28.15 28.15 25.43 215,600
11/9/2022 -2.25 / -6.92% 30.25 30.25 30.25 30.25 30.25 27.33 4,081,431
11/8/2022 -2.40 / -6.88% 32.50 32.50 32.50 32.50 32.50 29.36 313,200
11/7/2022 -2.60 / -6.93% 34.90 34.90 34.90 34.90 34.90 31.53 305,100
11/4/2022 -2.80 / -6.95% 37.50 37.50 37.50 37.50 37.50 33.88 108,100
11/3/2022 -1.50 / -3.59% 41.60 41.60 38.90 40.30 40.30 36.41 3,224,516
11/2/2022 -0.60 / -1.42% 42.30 44.10 40.60 41.80 41.96 37.76 3,201,400
11/1/2022 -1.30 / -2.97% 43.70 43.80 42.10 42.40 42.63 38.31 1,989,700
10/31/2022 -0.90 / -2.02% 44.90 44.90 43.00 43.70 43.62 39.48 1,682,900
10/28/2022 -0.80 / -1.76% 45.30 45.30 43.70 44.60 44.24 40.29 996,200
10/27/2022 -0.10 / -0.22% 45.20 45.40 44.50 45.40 44.98 41.02 2,040,000
PDR News
01/11 PDR: Công bố Điều lệ Công ty được sửa đổi bổ sung
01/11 PDR: CBTT nhận được Giấy xác nhận về việc thay đổi nội dung ĐKDN
01/11 PDR: Thông báo tỉ lệ sở hữu nước ngoài tối đa là 50%
25/10 PDR: Loan guarantee for subsidiary at bank
22/10 PDR: Implementing the share issuance plan for debt swap
Related Companies
Volume Price Change
AAV  736,200 6.30 1.61%
AGG  237,100 15.55 -1.27%
API  590,200 7.60 -1.30%
ASM  391,000 8.82 -0.45%
BCR  1,270,900 5.40 0.00%
BII  225,900 0.70 0.00%
BVL  200 10.00 -5.66%
C21  200 15.60 -10.86%
CCI  100 21.40 4.39%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,252.56 -7.19/-0.57%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.