Thanh Dat Investment Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 33,800.00 | 36,900.00 | 32,600.00 | 34,700.00 | 22,791.61 | 2,467,753 |
| 2024-05-22 | 33,800.00 | 33,800.00 | 31,000.00 | 33,800.00 | 22,200.47 | 5,086,129 |
| 2024-05-21 | 28,000.00 | 30,800.00 | 27,700.00 | 30,800.00 | 20,230.01 | 4,067,027 |
| 2024-05-20 | 28,300.00 | 28,700.00 | 28,000.00 | 28,000.00 | 18,390.92 | 1,016,070 |
| 2024-05-17 | 27,400.00 | 28,400.00 | 27,300.00 | 28,300.00 | 18,587.97 | 1,410,838 |
| 2024-05-16 | 26,700.00 | 27,400.00 | 26,700.00 | 27,300.00 | 17,931.15 | 1,476,282 |
| 2024-05-15 | 26,600.00 | 26,600.00 | 26,100.00 | 26,400.00 | 17,340.01 | 546,806 |
| 2024-05-14 | 26,100.00 | 26,700.00 | 25,900.00 | 26,300.00 | 17,274.33 | 768,762 |
| 2024-05-13 | 26,300.00 | 26,400.00 | 25,800.00 | 26,100.00 | 17,142.97 | 568,835 |
| 2024-05-10 | 26,300.00 | 26,900.00 | 25,800.00 | 26,300.00 | 17,274.33 | 531,291 |
| 2024-05-09 | 26,100.00 | 27,000.00 | 26,100.00 | 26,100.00 | 17,142.97 | 766,909 |
| 2024-05-08 | 26,300.00 | 26,500.00 | 25,800.00 | 26,100.00 | 17,142.97 | 620,230 |
| 2024-05-07 | 26,100.00 | 26,500.00 | 25,900.00 | 26,300.00 | 17,274.33 | 625,428 |
| 2024-05-06 | 26,000.00 | 26,200.00 | 25,600.00 | 26,000.00 | 17,077.29 | 706,976 |
| 2024-05-03 | 27,900.00 | 27,900.00 | 25,500.00 | 25,500.00 | 16,748.88 | 497,653 |
| 2024-05-02 | 25,600.00 | 25,700.00 | 25,200.00 | 25,500.00 | 16,748.88 | 512,244 |
| 2024-04-26 | 25,600.00 | 26,500.00 | 25,500.00 | 25,600.00 | 16,814.56 | 770,058 |
| 2024-04-25 | 25,500.00 | 26,300.00 | 25,200.00 | 25,800.00 | 16,945.92 | 869,335 |
| 2024-04-24 | 24,900.00 | 25,700.00 | 24,800.00 | 25,500.00 | 16,748.88 | 684,200 |
| 2024-04-23 | 24,700.00 | 25,300.00 | 24,200.00 | 24,600.00 | 16,157.74 | 1,178,774 |
| 2024-04-22 | 23,800.00 | 24,700.00 | 23,800.00 | 24,600.00 | 16,157.74 | 575,906 |
| 2024-04-19 | 25,500.00 | 25,500.00 | 23,300.00 | 23,800.00 | 15,632.28 | 1,418,476 |
| 2024-04-17 | 25,300.00 | 26,200.00 | 25,100.00 | 25,200.00 | 16,551.83 | 1,184,556 |
| 2024-04-16 | 25,600.00 | 25,700.00 | 24,500.00 | 25,000.00 | 16,420.47 | 1,396,780 |
| 2024-04-15 | 27,500.00 | 28,400.00 | 25,600.00 | 25,600.00 | 16,814.56 | 1,402,227 |
| 2024-04-12 | 28,000.00 | 28,600.00 | 27,700.00 | 28,400.00 | 18,653.65 | 786,625 |
| 2024-04-11 | 27,800.00 | 28,100.00 | 27,600.00 | 27,800.00 | 18,259.56 | 533,231 |
| 2024-04-10 | 28,400.00 | 28,700.00 | 27,900.00 | 28,000.00 | 18,390.92 | 772,624 |
| 2024-04-09 | 27,600.00 | 28,200.00 | 27,500.00 | 28,200.00 | 18,522.29 | 909,643 |
| 2024-04-08 | 28,400.00 | 28,900.00 | 27,600.00 | 27,600.00 | 18,128.20 | 1,509,839 |
| 2024-04-05 | 28,700.00 | 29,400.00 | 28,100.00 | 28,200.00 | 18,522.29 | 2,084,561 |
| 2024-04-04 | 29,700.00 | 29,700.00 | 28,800.00 | 28,900.00 | 18,982.06 | 1,239,412 |
| 2024-04-03 | 29,600.00 | 30,300.00 | 29,200.00 | 29,400.00 | 19,310.47 | 1,460,919 |
| 2024-04-02 | 29,600.00 | 30,400.00 | 29,000.00 | 29,600.00 | 19,441.83 | 1,060,053 |
| 2024-04-01 | 29,800.00 | 30,700.00 | 29,500.00 | 29,800.00 | 19,573.20 | 1,582,072 |
| 2024-03-29 | 30,300.00 | 30,500.00 | 29,800.00 | 29,800.00 | 19,573.20 | 850,457 |
| 2024-03-28 | 29,700.00 | 30,400.00 | 29,400.00 | 30,200.00 | 19,835.92 | 1,486,482 |
| 2024-03-27 | 29,700.00 | 29,700.00 | 29,100.00 | 29,500.00 | 19,376.15 | 609,028 |
| 2024-03-26 | 28,800.00 | 29,600.00 | 28,400.00 | 29,500.00 | 19,376.15 | 1,303,516 |
| 2024-03-25 | 29,600.00 | 29,600.00 | 28,700.00 | 28,800.00 | 18,916.38 | 1,697,932 |
| 2024-03-22 | 29,400.00 | 30,000.00 | 29,200.00 | 29,300.00 | 19,244.79 | 1,835,330 |
| 2024-03-21 | 29,400.00 | 29,700.00 | 29,200.00 | 29,400.00 | 19,310.47 | 1,486,105 |
| 2024-03-20 | 29,000.00 | 29,400.00 | 28,500.00 | 29,200.00 | 19,179.11 | 964,389 |
| 2024-03-19 | 29,100.00 | 29,300.00 | 28,400.00 | 29,000.00 | 19,047.74 | 1,255,979 |
| 2024-03-18 | 31,000.00 | 31,200.00 | 28,100.00 | 29,000.00 | 19,047.74 | 4,087,387 |
| 2024-03-15 | 31,200.00 | 31,200.00 | 30,200.00 | 31,000.00 | 20,361.38 | 1,562,086 |
| 2024-03-14 | 31,200.00 | 31,700.00 | 30,500.00 | 31,200.00 | 20,492.74 | 2,097,232 |
| 2024-03-13 | 29,400.00 | 31,400.00 | 29,400.00 | 31,200.00 | 20,492.74 | 3,365,760 |
| 2024-03-12 | 28,400.00 | 29,800.00 | 28,200.00 | 29,200.00 | 19,179.11 | 3,525,567 |
| 2024-03-11 | 28,700.00 | 29,400.00 | 28,300.00 | 28,400.00 | 18,653.65 | 1,673,166 |
| 2024-03-08 | 28,600.00 | 29,400.00 | 28,100.00 | 28,700.00 | 18,850.70 | 2,666,994 |
| 2024-03-07 | 28,200.00 | 28,600.00 | 28,200.00 | 28,500.00 | 18,719.33 | 1,111,368 |
| 2024-03-06 | 29,000.00 | 29,000.00 | 28,100.00 | 28,300.00 | 18,587.97 | 1,982,612 |
| 2024-03-05 | 29,400.00 | 29,600.00 | 28,800.00 | 28,900.00 | 18,982.06 | 1,361,364 |
| 2024-03-04 | 29,200.00 | 30,300.00 | 29,100.00 | 29,400.00 | 19,310.47 | 2,002,458 |
| 2024-03-01 | 28,100.00 | 29,700.00 | 28,000.00 | 29,300.00 | 19,244.79 | 2,246,626 |
| 2024-02-29 | 28,600.00 | 28,800.00 | 27,800.00 | 28,100.00 | 18,456.60 | 1,956,342 |
| 2024-02-28 | 28,800.00 | 29,000.00 | 28,200.00 | 28,600.00 | 18,785.01 | 1,275,350 |
| 2024-02-27 | 28,300.00 | 29,000.00 | 27,900.00 | 28,600.00 | 18,785.01 | 2,139,371 |
| 2024-02-26 | 27,600.00 | 28,200.00 | 27,300.00 | 28,100.00 | 18,456.60 | 1,290,869 |
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.