Thanh Dat Investment Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 25,000.00 | 25,000.00 | 24,200.00 | 24,200.00 | 18,279.27 | 1,317,782 |
| 2024-08-14 | 25,200.00 | 25,700.00 | 24,700.00 | 25,100.00 | 18,959.08 | 840,789 |
| 2024-08-13 | 26,000.00 | 26,500.00 | 25,000.00 | 25,200.00 | 19,034.61 | 969,010 |
| 2024-08-12 | 25,000.00 | 25,800.00 | 24,700.00 | 25,700.00 | 19,412.28 | 1,361,454 |
| 2024-08-09 | 25,000.00 | 25,300.00 | 24,200.00 | 25,000.00 | 18,883.54 | 1,055,535 |
| 2024-08-08 | 24,800.00 | 25,400.00 | 24,200.00 | 24,700.00 | 18,656.94 | 1,121,264 |
| 2024-08-07 | 24,800.00 | 25,300.00 | 24,000.00 | 24,800.00 | 18,732.47 | 1,260,459 |
| 2024-08-06 | 24,100.00 | 24,900.00 | 24,100.00 | 24,800.00 | 18,732.47 | 1,138,631 |
| 2024-08-05 | 26,400.00 | 26,400.00 | 24,100.00 | 24,100.00 | 18,203.73 | 1,371,889 |
| 2024-08-02 | 25,500.00 | 26,600.00 | 24,100.00 | 26,400.00 | 19,941.02 | 906,423 |
| 2024-08-01 | 27,700.00 | 27,800.00 | 25,500.00 | 25,600.00 | 19,336.75 | 2,596,393 |
| 2024-07-31 | 28,500.00 | 28,700.00 | 27,500.00 | 27,600.00 | 20,847.43 | 1,179,209 |
| 2024-07-30 | 28,800.00 | 29,000.00 | 27,900.00 | 28,500.00 | 21,527.24 | 1,609,049 |
| 2024-07-29 | 30,000.00 | 30,000.00 | 28,200.00 | 28,800.00 | 21,753.84 | 3,252,647 |
| 2024-07-26 | 29,100.00 | 30,200.00 | 29,000.00 | 30,000.00 | 22,660.25 | 807,922 |
| 2024-07-25 | 29,000.00 | 29,600.00 | 28,700.00 | 29,300.00 | 22,131.51 | 567,898 |
| 2024-07-24 | 28,000.00 | 29,700.00 | 27,500.00 | 29,600.00 | 22,358.11 | 1,362,026 |
| 2024-07-23 | 30,100.00 | 30,100.00 | 28,200.00 | 28,300.00 | 21,376.17 | 1,830,630 |
| 2024-07-22 | 30,800.00 | 31,000.00 | 29,300.00 | 29,700.00 | 22,433.65 | 1,877,171 |
| 2024-07-19 | 31,500.00 | 31,600.00 | 30,100.00 | 30,600.00 | 23,113.45 | 984,910 |
| 2024-07-18 | 29,900.00 | 31,500.00 | 29,700.00 | 31,500.00 | 23,793.26 | 1,434,563 |
| 2024-07-17 | 32,900.00 | 33,100.01 | 29,700.00 | 29,900.00 | 22,584.72 | 3,699,116 |
| 2024-07-16 | 33,700.01 | 34,200.01 | 32,800.00 | 32,900.00 | 24,850.74 | 1,299,957 |
| 2024-07-15 | 33,400.01 | 34,800.01 | 33,000.01 | 33,700.01 | 25,455.01 | 1,093,347 |
| 2024-07-12 | 33,100.01 | 33,400.01 | 32,400.00 | 33,400.01 | 25,228.41 | 1,321,353 |
| 2024-07-11 | 33,700.01 | 34,100.01 | 32,700.00 | 32,800.00 | 24,775.21 | 1,943,788 |
| 2024-07-10 | 35,000.01 | 36,100.01 | 33,700.01 | 33,700.01 | 25,455.01 | 2,538,520 |
| 2024-07-09 | 31,300.00 | 34,100.01 | 31,300.00 | 34,100.01 | 25,757.15 | 2,591,642 |
| 2024-07-08 | 29,500.00 | 31,000.00 | 29,500.00 | 31,000.00 | 23,415.59 | 2,658,047 |
| 2024-07-05 | 29,500.00 | 30,300.00 | 28,600.00 | 29,500.00 | 22,282.58 | 1,208,886 |
| 2024-07-04 | 28,800.00 | 29,900.00 | 28,800.00 | 29,500.00 | 22,282.58 | 935,790 |
| 2024-07-03 | 29,100.00 | 29,100.00 | 28,300.00 | 28,800.00 | 21,753.84 | 882,710 |
| 2024-07-02 | 28,300.00 | 29,300.00 | 28,000.00 | 29,100.00 | 21,980.44 | 941,491 |
| 2024-07-01 | 28,300.00 | 28,500.00 | 27,500.00 | 28,300.00 | 21,376.17 | 723,893 |
| 2024-06-28 | 29,400.00 | 30,000.00 | 28,000.00 | 28,300.00 | 21,376.17 | 1,164,387 |
| 2024-06-27 | 29,000.00 | 30,300.00 | 28,900.00 | 29,400.00 | 22,207.04 | 3,099,794 |
| 2024-06-26 | 28,200.00 | 29,000.00 | 27,700.00 | 29,000.00 | 21,904.91 | 743,526 |
| 2024-06-25 | 27,900.00 | 28,200.00 | 27,600.00 | 28,200.00 | 21,300.63 | 522,197 |
| 2024-06-24 | 29,100.00 | 29,200.00 | 27,000.00 | 27,600.00 | 20,847.43 | 1,612,637 |
| 2024-06-21 | 28,500.00 | 29,800.00 | 28,500.00 | 29,100.00 | 21,980.44 | 1,099,544 |
| 2024-06-20 | 28,900.00 | 29,100.00 | 28,100.00 | 28,500.00 | 21,527.24 | 710,871 |
| 2024-06-19 | 28,100.00 | 28,900.00 | 27,800.00 | 28,800.00 | 21,753.84 | 902,174 |
| 2024-06-18 | 27,700.00 | 28,400.00 | 27,100.00 | 28,000.00 | 21,149.57 | 784,593 |
| 2024-06-17 | 28,000.00 | 28,900.00 | 27,700.00 | 27,700.00 | 20,922.96 | 1,339,140 |
| 2024-06-14 | 31,900.00 | 32,200.00 | 28,500.00 | 28,500.00 | 21,527.24 | 1,730,799 |
| 2024-06-13 | 35,200.00 | 35,500.00 | 33,800.00 | 33,800.00 | 22,200.47 | 3,044,133 |
| 2024-06-12 | 35,600.00 | 36,700.00 | 34,900.00 | 35,100.00 | 23,054.34 | 1,872,262 |
| 2024-06-11 | 34,100.00 | 35,600.00 | 33,700.00 | 35,500.00 | 23,317.06 | 3,195,315 |
| 2024-06-10 | 33,800.00 | 34,500.00 | 33,500.00 | 33,900.00 | 22,266.15 | 1,052,152 |
| 2024-06-07 | 34,100.00 | 35,500.00 | 32,800.00 | 33,700.00 | 22,134.79 | 1,940,029 |
| 2024-06-06 | 34,900.00 | 34,900.00 | 33,500.00 | 33,800.00 | 22,200.47 | 1,268,849 |
| 2024-06-05 | 33,600.00 | 35,700.00 | 33,600.00 | 34,400.00 | 22,594.56 | 3,142,740 |
| 2024-06-04 | 33,700.00 | 34,500.00 | 33,300.00 | 33,500.00 | 22,003.43 | 1,976,378 |
| 2024-06-03 | 32,500.00 | 34,300.00 | 32,500.00 | 33,700.00 | 22,134.79 | 1,545,442 |
| 2024-05-31 | 32,800.00 | 32,900.00 | 31,800.00 | 32,400.00 | 21,280.92 | 1,601,977 |
| 2024-05-30 | 33,000.00 | 33,400.00 | 31,700.00 | 32,800.00 | 21,543.65 | 2,336,970 |
| 2024-05-29 | 34,400.00 | 35,000.00 | 32,800.00 | 33,300.00 | 21,872.06 | 2,321,477 |
| 2024-05-28 | 33,200.00 | 35,300.00 | 32,900.00 | 34,200.00 | 22,463.20 | 2,216,015 |
| 2024-05-27 | 31,600.00 | 34,000.00 | 31,400.00 | 33,200.00 | 21,806.38 | 2,405,758 |
| 2024-05-24 | 34,600.00 | 34,700.00 | 31,300.00 | 31,600.00 | 20,755.47 | 3,652,720 |
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.