HOSE · PDR · stock
Phat Dat Real Estate Development Corp (PDR) stock price history
Every HOSE trading session of Phat Dat Real Estate Development Corp from Jul 30, 2010 to Sep 28, 2026: 3,885 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PDR adjusted close, 2010 to 2026
- ₫60,760
- All time high, 2021
- ₫27,000
- 52 week high, ₫10,400 low
- 3,885
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
PDR key facts
- Phat Dat Real Estate Development Corp (PDR) closed at ₫11,300 on Sep 28, 2026 on HOSE.
- PDR's all time high close is ₫60,760, set on Oct 22, 2021; its all time low close is ₫1,750 on Jun 6, 2013.
- PDR's 52 week range is ₫10,400 to ₫27,000.
- PDR returned -54.0% over the year to Sep 28, 2026 and -77.4% over five years.
- Over ten years PDR returned +273%, +14.1% a year compounded.
- PDR's deepest drawdown was -86.1% from Oct 22, 2021 to Feb 28, 2023.
- DataCedar holds 3,885 daily sessions of PDR history from Jul 30, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
PDR price chart, 2010 to 2026
PDR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.9% |
| 3 months | -23.1% |
| 6 months | -31.1% |
| Year to date | -39.9% |
| 1 year | -54.0% |
| 3 years | -42.9% |
| 5 years | -77.4% |
| 10 years | +272.9% |
| Since Jul 30, 2010 | +60.5% |
| Compound annual growth, 16.2 years | +3.0% |
PDR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫60,760 on Oct 22, 2021
- All time low close
- ₫1,750 on Jun 6, 2013
- 52 week high
- ₫27,000 on Oct 16, 2025
- 52 week low
- ₫10,400 on Jul 28, 2026
- Deepest drawdown
- -86.1% from Oct 22, 2021 to Feb 28, 2023, not yet recovered
- Best single session
- +7.1% on Jun 4, 2015
- Worst single session
- -7.2% on Oct 29, 2015
- Volatility, 1 year annualised
- 37.8%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2017, +200%
- Worst calendar year
- 2022, -81%
PDR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jul 30, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫18,850 | ₫19,250 | ₫10,400 | ₫11,300 | -39.9% | 1.6B | 180 |
| 2025 | ₫19,170 | ₫27,200 | ₫13,930 | ₫18,800 | -1.9% | 3.5B | 249 |
| 2024 | ₫23,380 | ₫28,020 | ₫15,460 | ₫19,170 | -17.7% | 2.3B | 250 |
| 2023 | ₫11,670 | ₫24,720 | ₫8,320 | ₫23,300 | +104.7% | 2.8B | 249 |
| 2022 | ₫58,430 | ₫58,740 | ₫9,370 | ₫11,380 | -80.5% | 1.1B | 249 |
| 2021 | ₫25,680 | ₫61,250 | ₫25,130 | ₫58,430 | +127.1% | 965.8M | 250 |
| 2020 | ₫10,830 | ₫26,480 | ₫9,730 | ₫25,730 | +137.6% | 300.7M | 252 |
| 2019 | ₫8,190 | ₫11,170 | ₫7,920 | ₫10,830 | +32.2% | 198.7M | 250 |
| 2018 | ₫9,560 | ₫11,730 | ₫7,780 | ₫8,190 | -14.3% | 281.2M | 248 |
| 2017 | ₫3,190 | ₫9,770 | ₫3,130 | ₫9,560 | +199.7% | 245.2M | 250 |
| 2016 | ₫3,100 | ₫3,760 | ₫2,750 | ₫3,190 | +1.9% | 179.4M | 251 |
| 2015 | ₫3,060 | ₫4,960 | ₫2,840 | ₫3,130 | +2.3% | 217.9M | 248 |
| 2014 | ₫3,100 | ₫3,460 | ₫1,840 | ₫3,060 | -6.4% | 36.4M | 229 |
| 2013 | ₫3,420 | ₫3,860 | ₫1,750 | ₫3,270 | -1.5% | 838.2K | 172 |
| 2012 | ₫3,720 | ₫3,720 | ₫1,980 | ₫3,320 | -7.0% | 736K | 205 |
| 2011 | ₫6,250 | ₫6,430 | ₫2,750 | ₫3,570 | -42.9% | 3.8M | 244 |
| 2010 | ₫7,130 | ₫7,130 | ₫5,530 | ₫6,250 | n/a | 5.5M | 109 |
PDR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫11,300 | -8.9% |
| August 2026 | ₫12,400 | +8.3% |
| July 2026 | ₫11,450 | -22.4% |
| June 2026 | ₫14,750 | -8.1% |
| May 2026 | ₫16,050 | -2.4% |
| April 2026 | ₫16,450 | +0.6% |
| March 2026 | ₫16,350 | -0.3% |
| February 2026 | ₫16,400 | -7.3% |
| January 2026 | ₫17,700 | -5.9% |
| December 2025 | ₫18,800 | -16.4% |
| November 2025 | ₫22,500 | -0.2% |
| October 2025 | ₫22,550 | -3.8% |
About the PDR data
Daily bars. 3,885 sessions from Jul 30, 2010 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 30, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PDR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- PAC Dry Cell and Storage Battery Joint Stock Company
- PAN The PAN Group Joint Stock Company
- PC1 PC1 Group Joint Stock Company
- PDN Dong Nai Port Joint Stock Company
- PDV Phuong Dong Viet Shipping and Logistics Corporation
- PET Petrovietnam General Services Corporation
- PGC Petrolimex Gas Corporation - JSC
- PGD Petro Viet Nam Low Pressure GAS Distribution Joint Stock Company
Common questions
PDR share price history
