Thanh Dat Investment Development JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	13,300.00	13,400.00	13,100.00	13,200.00	7,539.13	343,584
2023-03-09	13,000.00	13,400.00	13,000.00	13,400.00	7,653.36	561,244
2023-03-08	12,800.00	13,000.00	12,700.00	13,000.00	7,424.90	243,339
2023-03-07	12,900.00	12,900.00	12,700.00	12,900.00	7,367.79	111,609
2023-03-06	12,400.00	13,100.00	12,300.00	12,900.00	7,367.79	491,724
2023-03-03	12,700.00	12,700.00	12,500.00	12,700.00	7,253.56	106,988
2023-03-02	12,800.00	12,800.00	12,500.00	12,500.00	7,139.33	108,303
2023-03-01	12,300.00	12,800.00	12,000.00	12,800.00	7,310.68	375,468
2023-02-28	12,100.00	12,600.00	12,100.00	12,300.00	7,025.10	282,304
2023-02-27	12,600.00	12,600.00	12,200.00	12,200.00	6,967.99	346,650
2023-02-24	12,900.00	13,000.00	12,300.00	12,500.00	7,139.33	216,189
2023-02-23	12,600.00	12,800.00	12,200.00	12,800.00	7,310.68	336,896
2023-02-22	13,600.00	13,800.00	12,500.00	12,700.00	7,253.56	620,472
2023-02-21	13,400.00	13,800.00	13,200.00	13,400.00	7,653.36	344,033
2023-02-20	12,900.00	13,400.00	12,800.00	13,400.00	7,653.36	284,263
2023-02-17	12,700.00	13,100.00	12,600.00	12,900.00	7,367.79	580,868
2023-02-16	12,800.00	12,900.00	12,500.00	12,600.00	7,196.45	247,723
2023-02-15	12,100.00	12,700.00	11,900.00	12,600.00	7,196.45	609,200
2023-02-14	11,900.00	12,100.00	11,600.00	12,100.00	6,910.87	291,850
2023-02-13	12,000.00	12,400.00	11,500.00	11,900.00	6,796.64	773,391
2023-02-10	12,800.00	12,900.00	12,400.00	12,400.00	7,082.22	259,240
2023-02-09	12,700.00	13,200.00	12,500.00	12,800.00	7,310.68	660,125
2023-02-08	13,100.00	13,600.00	12,600.00	12,900.00	7,367.79	883,668
2023-02-07	13,700.00	13,800.00	13,100.00	13,100.00	7,482.02	579,714
2023-02-06	13,300.00	13,700.00	12,900.00	13,700.00	7,824.71	1,036,693
2023-02-03	13,100.00	14,000.00	12,900.00	13,300.00	7,596.25	533,959
2023-02-02	13,600.00	14,000.00	13,100.00	13,100.00	7,482.02	588,808
2023-02-01	14,600.00	14,900.00	13,500.00	13,700.00	7,824.71	1,288,310
2023-01-31	14,300.00	14,400.00	13,900.00	14,400.00	8,224.51	722,595
2023-01-30	14,100.00	14,700.00	14,000.00	14,200.00	8,110.28	1,037,773
2023-01-27	14,100.00	14,700.00	13,900.00	14,100.00	8,053.17	545,609
2023-01-19	13,400.00	14,300.00	13,400.00	14,100.00	8,053.17	1,684,849
2023-01-18	13,300.00	13,400.00	13,000.00	13,200.00	7,539.13	587,866
2023-01-17	13,000.00	13,400.00	13,000.00	13,300.00	7,596.25	577,500
2023-01-16	13,000.00	13,500.00	12,900.00	13,000.00	7,424.90	227,409
2023-01-13	13,300.00	13,600.00	13,000.00	13,200.00	7,539.13	686,515
2023-01-12	12,700.00	13,400.00	12,500.00	13,200.00	7,539.13	699,951
2023-01-11	12,400.00	13,200.00	12,200.00	12,700.00	7,253.56	429,134
2023-01-10	12,600.00	12,700.00	12,100.00	12,500.00	7,139.33	226,845
2023-01-09	12,500.00	13,000.00	12,200.00	12,500.00	7,139.33	375,436
2023-01-06	13,000.00	13,500.00	12,400.00	12,600.00	7,196.45	466,443
2023-01-05	12,500.00	13,300.00	12,500.00	12,900.00	7,367.79	448,264
2023-01-04	12,000.00	13,000.00	11,900.00	12,800.00	7,310.68	711,593
2023-01-03	11,200.00	11,900.00	11,000.00	11,900.00	6,796.64	614,326
2022-12-30	11,700.00	11,900.00	10,900.00	10,900.00	6,225.50	754,221
2022-12-29	12,000.00	12,100.00	11,400.00	11,400.00	6,511.07	146,054
2022-12-28	10,800.00	12,300.00	10,800.00	11,800.00	6,739.53	328,040
2022-12-27	11,000.00	11,900.00	10,300.00	11,900.00	6,796.64	343,869
2022-12-26	12,200.00	12,900.00	11,400.00	11,400.00	6,511.07	484,398
2022-12-23	12,100.00	12,400.00	12,000.00	12,200.00	6,967.99	174,740
2022-12-22	12,500.00	12,800.00	11,800.00	12,100.00	6,910.87	436,886
2022-12-21	12,700.00	12,800.00	11,800.00	12,400.00	7,082.22	356,174
2022-12-20	12,800.00	13,000.00	12,200.00	12,600.00	7,196.45	399,287
2022-12-19	13,300.00	13,700.00	12,700.00	12,900.00	7,367.79	426,424
2022-12-16	13,500.00	13,900.00	13,000.00	13,600.00	7,767.59	201,921
2022-12-15	13,600.00	13,900.00	12,900.00	13,500.00	7,710.48	429,039
2022-12-14	13,600.00	13,800.00	13,400.00	13,700.00	7,824.71	157,929
2022-12-13	12,000.00	13,500.00	12,000.00	13,500.00	7,710.48	271,266
2022-12-12	12,800.00	13,700.00	12,700.00	12,700.00	7,253.56	326,240
2022-12-09	13,200.00	13,900.00	12,500.00	13,200.00	7,539.13	314,496

← NewerPage 16 of 21 · 1,246 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.