Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DTD.VN stock page

Thanh Dat Investment Development JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-3027,999.9929,799.9927,899.9929,799.9917,020.171,459,317
2023-08-2927,799.9928,799.9926,999.9927,899.9915,934.991,313,206
2023-08-2828,099.9928,199.9927,499.9927,799.9915,877.87809,200
2023-08-2528,499.9928,499.9927,699.9928,099.9916,049.22799,063
2023-08-2426,599.9928,499.9925,799.9928,499.9916,277.681,691,643
2023-08-2326,699.9927,099.9926,299.9926,499.9915,135.38422,620
2023-08-2226,099.9926,499.9924,999.9926,499.9915,135.381,253,321
2023-08-2126,999.9927,099.9925,599.9925,999.9914,849.811,001,006
2023-08-1829,899.9930,499.9926,999.9926,999.9915,420.961,833,365
2023-08-1730,699.9931,199.9929,799.9929,899.9917,077.281,178,854
2023-08-1630,599.9931,699.9930,099.9930,699.9917,534.20824,241
2023-08-1531,999.9932,099.9930,499.9930,599.9917,477.081,190,373
2023-08-1430,899.9932,099.9930,599.9931,599.9918,048.23865,630
2023-08-1130,899.9930,999.9929,999.9930,899.9917,648.43935,392
2023-08-1031,999.9932,199.9930,799.9930,899.9917,648.431,391,042
2023-08-0931,299.9932,299.9930,899.9931,799.9918,162.46896,706
2023-08-0830,699.9931,699.9930,699.9931,299.9917,876.89918,480
2023-08-0731,999.9934,599.9930,999.9931,099.9917,762.662,488,523
2023-08-0432,399.9932,399.9930,899.9931,999.9918,276.692,000,488
2023-08-0332,699.9932,799.9931,999.9932,399.9918,505.15523,413
2023-08-0231,999.9932,499.9931,999.9932,499.9918,562.26901,229
2023-08-0133,299.9933,299.9931,999.9931,999.9918,276.691,419,963
2023-07-3134,999.9935,299.9931,999.9933,299.9919,019.183,115,998
2023-07-2835,599.9935,799.9935,099.9935,299.9920,161.47620,450
2023-07-2735,899.9936,199.9934,699.9935,599.9920,332.821,380,012
2023-07-2636,499.9936,899.9935,799.9935,899.9920,504.16578,647
2023-07-2535,199.9937,599.9935,199.9936,699.9920,961.081,833,811
2023-07-2435,499.9935,499.9935,099.9935,099.9920,047.24788,498
2023-07-2134,699.9935,799.9934,599.9935,099.9920,047.24758,605
2023-07-2035,499.9935,499.9934,499.9934,699.9919,818.781,144,427
2023-07-1935,299.9936,199.9934,799.9935,499.9920,275.70805,602
2023-07-1834,899.9936,499.9934,499.9935,199.9920,104.36803,154
2023-07-1735,799.9935,999.9933,999.9934,799.9919,875.901,714,627
2023-07-1436,199.9936,499.9935,099.9935,699.9920,389.931,220,124
2023-07-1336,499.9936,999.9935,899.9936,199.9920,675.50984,983
2023-07-1235,799.9936,799.9935,099.9936,499.9920,846.851,188,269
2023-07-1135,799.9937,499.9935,099.9935,799.9920,447.051,237,662
2023-07-1033,999.9936,499.9933,799.9935,799.9920,447.051,726,176
2023-07-0730,599.9933,599.9930,499.9933,599.9919,190.523,713,956
2023-07-0629,899.9930,599.9929,499.9930,599.9917,477.081,084,134
2023-07-0530,199.9930,499.9929,099.9929,899.9917,077.28800,557
2023-07-0429,899.9930,399.9929,599.9929,999.9917,134.40504,188
2023-07-0329,699.9930,899.9929,399.9929,699.9916,963.05550,000
2023-06-3027,199.9930,299.9927,199.9929,699.9916,963.05722,550
2023-06-2930,699.9931,299.9930,099.9930,199.9917,248.63955,875
2023-06-2830,799.9930,899.9930,199.9930,799.9917,591.31711,655
2023-06-2730,699.9930,799.9930,099.9930,699.9917,534.20657,964
2023-06-2630,999.9931,999.9929,499.9930,499.9917,419.971,574,766
2023-06-2332,299.9932,599.9930,799.9930,899.9917,648.433,143,088
2023-06-2232,499.9933,399.9932,199.9932,299.9918,448.031,253,061
2023-06-2132,599.9932,999.9931,899.9932,499.9918,562.26933,183
2023-06-2030,899.9933,199.9930,699.9932,499.9918,562.262,636,620
2023-06-1930,399.9931,199.9929,499.9930,699.9917,534.20823,574
2023-06-1630,699.9931,299.9929,999.9929,999.9917,134.40908,959
2023-06-1529,699.9930,799.9929,399.9930,599.9917,477.08885,168
2023-06-1431,299.9931,399.9929,699.9929,699.9916,963.051,127,920
2023-06-1331,499.9932,499.9931,099.9931,199.9917,819.771,563,916
2023-06-1228,999.9931,799.9928,899.9931,499.9917,991.122,062,906
2023-06-0928,599.9929,199.9928,099.9928,999.9916,563.251,381,204
2023-06-0830,299.9930,599.9928,499.9928,499.9916,277.681,927,356
← NewerPage 14 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-22550.0000 VND
2021-07-13330.0000 VND
2020-08-17550.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.