Thanh Dat Investment Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 28,800.00 | 29,000.00 | 27,400.00 | 27,600.00 | 18,128.20 | 2,979,861 |
| 2024-02-22 | 29,400.00 | 29,600.00 | 28,800.00 | 28,800.00 | 18,916.38 | 1,245,710 |
| 2024-02-21 | 28,800.00 | 29,800.00 | 28,600.00 | 29,400.00 | 19,310.47 | 2,508,845 |
| 2024-02-20 | 28,400.00 | 29,000.00 | 28,300.00 | 28,800.00 | 18,916.38 | 1,317,435 |
| 2024-02-19 | 28,500.00 | 28,800.00 | 27,500.00 | 28,400.00 | 18,653.65 | 2,443,842 |
| 2024-02-16 | 28,600.00 | 29,400.00 | 28,200.00 | 28,300.00 | 18,587.97 | 1,512,100 |
| 2024-02-15 | 28,100.00 | 29,200.00 | 28,000.00 | 28,500.00 | 18,719.33 | 2,491,104 |
| 2024-02-07 | 28,200.00 | 28,700.00 | 28,000.00 | 28,000.00 | 18,390.92 | 857,321 |
| 2024-02-06 | 28,000.00 | 28,400.00 | 27,500.00 | 28,000.00 | 18,390.92 | 1,247,079 |
| 2024-02-05 | 28,100.00 | 28,500.00 | 27,500.00 | 27,800.00 | 18,259.56 | 1,767,822 |
| 2024-02-02 | 28,700.00 | 29,500.00 | 27,900.00 | 28,100.00 | 18,456.60 | 1,486,674 |
| 2024-02-01 | 26,700.00 | 28,700.00 | 26,600.00 | 28,600.00 | 18,785.01 | 3,100,975 |
| 2024-01-31 | 27,800.00 | 28,000.00 | 26,600.00 | 26,800.00 | 17,602.74 | 2,656,750 |
| 2024-01-30 | 25,900.00 | 27,900.00 | 25,800.00 | 27,800.00 | 18,259.56 | 3,508,498 |
| 2024-01-29 | 24,900.00 | 26,300.00 | 24,900.00 | 25,900.00 | 17,011.60 | 4,257,855 |
| 2024-01-26 | 24,700.00 | 24,900.00 | 24,500.00 | 24,900.00 | 16,354.78 | 640,833 |
| 2024-01-25 | 24,500.00 | 24,700.00 | 24,400.00 | 24,600.00 | 16,157.74 | 519,323 |
| 2024-01-24 | 24,300.00 | 24,600.00 | 24,200.00 | 24,500.00 | 16,092.06 | 448,110 |
| 2024-01-23 | 24,700.00 | 24,700.00 | 24,200.00 | 24,300.00 | 15,960.69 | 529,670 |
| 2024-01-22 | 24,800.00 | 25,100.00 | 24,200.00 | 24,600.00 | 16,157.74 | 672,543 |
| 2024-01-19 | 24,900.00 | 25,400.00 | 24,600.00 | 24,700.00 | 16,223.42 | 913,398 |
| 2024-01-18 | 24,600.00 | 24,900.00 | 24,500.00 | 24,700.00 | 16,223.42 | 540,791 |
| 2024-01-17 | 24,700.00 | 24,900.00 | 24,500.00 | 24,700.00 | 16,223.42 | 696,016 |
| 2024-01-16 | 24,000.00 | 24,600.00 | 23,700.00 | 24,600.00 | 16,157.74 | 754,098 |
| 2024-01-15 | 24,400.00 | 24,700.00 | 24,000.00 | 24,000.00 | 15,763.65 | 967,624 |
| 2024-01-12 | 25,300.00 | 25,300.00 | 24,300.00 | 24,400.00 | 16,026.38 | 2,224,818 |
| 2024-01-11 | 25,000.00 | 25,400.00 | 25,000.00 | 25,300.00 | 16,617.51 | 953,908 |
| 2024-01-10 | 25,400.00 | 25,700.00 | 25,100.00 | 25,100.00 | 16,486.15 | 1,035,334 |
| 2024-01-09 | 25,700.00 | 25,900.00 | 25,200.00 | 25,400.00 | 16,683.19 | 1,302,026 |
| 2024-01-08 | 25,900.00 | 26,200.00 | 25,700.00 | 25,700.00 | 16,880.24 | 1,653,717 |
| 2024-01-05 | 25,500.00 | 26,500.00 | 25,400.00 | 25,800.00 | 16,945.92 | 2,906,719 |
| 2024-01-04 | 25,900.00 | 25,900.00 | 25,300.00 | 25,400.00 | 16,683.19 | 1,889,436 |
| 2024-01-03 | 24,700.00 | 25,600.00 | 24,400.00 | 25,600.00 | 16,814.56 | 2,168,041 |
| 2024-01-02 | 24,700.00 | 25,000.00 | 24,400.00 | 24,500.00 | 16,092.06 | 1,088,987 |
| 2023-12-29 | 24,400.00 | 24,800.00 | 24,300.00 | 24,600.00 | 16,157.74 | 1,140,381 |
| 2023-12-28 | 24,700.00 | 25,000.00 | 24,400.00 | 24,400.00 | 16,026.38 | 1,631,370 |
| 2023-12-27 | 25,500.00 | 25,800.00 | 24,600.00 | 24,700.00 | 16,223.42 | 3,523,239 |
| 2023-12-26 | 25,600.00 | 26,100.00 | 25,200.00 | 25,600.00 | 16,814.56 | 1,553,352 |
| 2023-12-25 | 25,600.00 | 26,100.00 | 25,300.00 | 25,400.00 | 16,683.19 | 1,119,273 |
| 2023-12-22 | 25,200.00 | 26,300.00 | 24,900.00 | 25,300.00 | 16,617.51 | 1,919,888 |
| 2023-12-21 | 24,300.00 | 25,200.00 | 24,000.00 | 25,200.00 | 16,551.83 | 2,195,785 |
| 2023-12-20 | 24,500.00 | 24,500.00 | 24,000.00 | 24,400.00 | 16,026.38 | 594,439 |
| 2023-12-19 | 23,900.00 | 24,400.00 | 23,300.00 | 24,400.00 | 16,026.38 | 1,210,812 |
| 2023-12-18 | 24,700.00 | 24,800.00 | 23,900.00 | 24,000.00 | 15,763.65 | 958,085 |
| 2023-12-15 | 24,600.00 | 25,100.00 | 24,200.00 | 24,600.00 | 16,157.74 | 1,123,544 |
| 2023-12-14 | 24,600.00 | 25,200.00 | 24,300.00 | 24,600.00 | 16,157.74 | 1,701,029 |
| 2023-12-13 | 25,800.00 | 26,000.00 | 24,400.00 | 24,600.00 | 16,157.74 | 2,746,514 |
| 2023-12-12 | 26,300.00 | 26,300.00 | 25,500.00 | 25,800.00 | 16,945.92 | 1,484,953 |
| 2023-12-11 | 26,300.00 | 26,900.00 | 25,900.00 | 26,300.00 | 17,274.33 | 1,642,056 |
| 2023-12-08 | 25,000.00 | 26,500.00 | 24,600.00 | 26,200.00 | 17,208.65 | 2,099,891 |
| 2023-12-07 | 25,600.00 | 25,800.00 | 24,200.00 | 24,800.00 | 16,289.10 | 2,804,859 |
| 2023-12-06 | 25,200.00 | 25,800.00 | 25,200.00 | 25,600.00 | 16,814.56 | 1,607,045 |
| 2023-12-05 | 24,200.00 | 25,600.00 | 24,100.00 | 25,200.00 | 16,551.83 | 3,083,643 |
| 2023-12-04 | 23,300.00 | 24,200.00 | 23,200.00 | 24,000.00 | 15,763.65 | 2,164,425 |
| 2023-12-01 | 22,800.00 | 23,200.00 | 22,700.00 | 23,000.00 | 15,106.83 | 600,941 |
| 2023-11-30 | 23,200.00 | 23,500.00 | 22,700.00 | 22,700.00 | 14,909.78 | 829,738 |
| 2023-11-29 | 22,900.00 | 23,300.00 | 22,500.00 | 22,700.00 | 14,909.78 | 819,638 |
| 2023-11-28 | 22,100.00 | 22,700.00 | 21,500.00 | 22,600.00 | 14,844.10 | 1,104,314 |
| 2023-11-27 | 23,300.00 | 23,600.00 | 22,300.00 | 22,300.00 | 14,647.06 | 831,259 |
| 2023-11-24 | 22,800.00 | 23,900.00 | 22,000.00 | 23,200.00 | 15,238.19 | 1,311,938 |
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.