Thanh Dat Investment Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10,200.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | 64,908 |
| 2026-10-16 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 101,186 |
| 2026-10-15 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 49,294 |
| 2026-10-14 | 10,000.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 162,641 |
| 2026-10-13 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | 149,020 |
| 2026-10-12 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | 63,310 |
| 2026-10-09 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 113,067 |
| 2026-10-08 | 10,100.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | 134,785 |
| 2026-10-07 | 10,400.00 | 10,400.00 | 9,900.00 | 10,100.00 | 10,100.00 | 78,950 |
| 2026-10-06 | 10,100.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 123,208 |
| 2026-10-05 | 10,000.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 143,365 |
| 2026-10-02 | 10,000.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | 179,600 |
| 2026-10-01 | 9,900.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | 67,881 |
| 2026-09-30 | 10,000.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | 51,904 |
| 2026-09-29 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | 142,444 |
| 2026-09-28 | 10,300.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | 81,380 |
| 2026-09-25 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 39,235 |
| 2026-09-24 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 71,670 |
| 2026-09-23 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 45,481 |
| 2026-09-22 | 10,200.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 141,479 |
| 2026-09-21 | 10,300.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | 35,486 |
| 2026-09-18 | 10,400.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | 147,241 |
| 2026-09-17 | 10,300.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | 217,927 |
| 2026-09-16 | 10,400.00 | 10,600.00 | 10,300.00 | 10,400.00 | 10,400.00 | 78,644 |
| 2026-09-15 | 10,300.00 | 10,600.00 | 10,300.00 | 10,500.00 | 10,500.00 | 83,791 |
| 2026-09-14 | 10,600.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,500.00 | 80,696 |
| 2026-09-11 | 10,900.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,600.00 | 169,212 |
| 2026-09-10 | 11,200.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | 75,328 |
| 2026-09-09 | 11,200.00 | 11,300.00 | 10,600.00 | 11,100.00 | 11,100.00 | 210,563 |
| 2026-09-08 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 23,740 |
| 2026-09-07 | 11,200.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | 148,843 |
| 2026-09-04 | 11,300.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | 47,120 |
| 2026-09-03 | 11,300.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | 120,971 |
| 2026-08-28 | 11,400.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,300.00 | 91,856 |
| 2026-08-27 | 11,400.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | 140,231 |
| 2026-08-26 | 11,400.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | 267,786 |
| 2026-08-25 | 11,600.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,400.00 | 117,434 |
| 2026-08-24 | 11,400.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,600.00 | 360,136 |
| 2026-08-21 | 11,300.00 | 11,500.00 | 11,100.00 | 11,400.00 | 11,400.00 | 385,513 |
| 2026-08-20 | 11,400.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,300.00 | 84,998 |
| 2026-08-19 | 11,400.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | 61,774 |
| 2026-08-18 | 11,700.00 | 11,800.00 | 11,400.00 | 11,400.00 | 11,400.00 | 193,651 |
| 2026-08-17 | 11,700.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | 57,407 |
| 2026-08-14 | 11,400.00 | 12,000.00 | 11,400.00 | 11,800.00 | 11,800.00 | 70,465 |
| 2026-08-13 | 12,100.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | 112,126 |
| 2026-08-12 | 12,000.00 | 12,100.00 | 11,900.00 | 12,100.00 | 12,100.00 | 73,170 |
| 2026-08-11 | 11,900.00 | 12,300.00 | 11,900.00 | 12,000.00 | 12,000.00 | 85,417 |
| 2026-08-10 | 11,900.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | 120,801 |
| 2026-08-07 | 12,000.00 | 12,500.00 | 11,900.00 | 11,900.00 | 11,900.00 | 290,584 |
| 2026-08-06 | 12,000.00 | 12,200.00 | 11,900.00 | 11,900.00 | 11,900.00 | 87,449 |
| 2026-08-05 | 12,300.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | 78,455 |
| 2026-08-04 | 12,100.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | 45,191 |
| 2026-08-03 | 12,400.00 | 12,400.00 | 12,100.00 | 12,200.00 | 12,200.00 | 155,009 |
| 2026-07-31 | 12,400.00 | 12,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | 135,597 |
| 2026-07-30 | 12,000.00 | 12,400.00 | 12,000.00 | 12,400.00 | 12,400.00 | 189,792 |
| 2026-07-29 | 12,200.00 | 12,700.00 | 12,000.00 | 12,200.00 | 12,200.00 | 55,432 |
| 2026-07-28 | 12,100.00 | 13,000.00 | 11,700.00 | 12,200.00 | 12,200.00 | 227,857 |
| 2026-07-27 | 12,500.00 | 12,700.00 | 12,000.00 | 12,100.00 | 12,100.00 | 142,922 |
| 2026-07-24 | 12,400.00 | 12,800.00 | 12,400.00 | 12,500.00 | 12,500.00 | 83,121 |
| 2026-07-23 | 13,200.00 | 13,200.00 | 12,500.00 | 12,500.00 | 12,500.00 | 68,062 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 550.0000 VND |
| 2021-07-13 | 330.0000 VND |
| 2020-08-17 | 550.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.