Thanh Dat Investment Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 11,700.00 | 13,200.00 | 11,600.00 | 13,200.00 | 7,539.13 | 286,730 |
| 2022-12-07 | 12,800.00 | 13,900.00 | 12,000.00 | 12,000.00 | 6,853.76 | 578,941 |
| 2022-12-06 | 14,200.00 | 14,300.00 | 13,000.00 | 13,000.00 | 7,424.90 | 745,284 |
| 2022-12-05 | 14,700.00 | 15,100.00 | 14,200.00 | 14,400.00 | 8,224.51 | 392,198 |
| 2022-12-02 | 14,200.00 | 15,100.00 | 13,700.00 | 14,600.00 | 8,338.74 | 613,476 |
| 2022-12-01 | 14,000.00 | 15,400.00 | 13,900.00 | 14,400.00 | 8,224.51 | 1,096,541 |
| 2022-11-30 | 13,500.00 | 14,400.00 | 13,500.00 | 14,000.00 | 7,996.05 | 426,373 |
| 2022-11-29 | 13,200.00 | 14,700.00 | 12,400.00 | 14,100.00 | 8,053.17 | 435,319 |
| 2022-11-28 | 12,500.00 | 13,700.00 | 12,100.00 | 13,700.00 | 7,824.71 | 677,125 |
| 2022-11-25 | 12,200.00 | 12,600.00 | 12,200.00 | 12,500.00 | 7,139.33 | 263,596 |
| 2022-11-24 | 11,900.00 | 12,000.00 | 11,600.00 | 12,000.00 | 6,853.76 | 280,149 |
| 2022-11-23 | 11,900.00 | 12,300.00 | 11,900.00 | 12,000.00 | 6,853.76 | 497,973 |
| 2022-11-22 | 11,000.00 | 12,100.00 | 10,700.00 | 12,000.00 | 6,853.76 | 1,213,720 |
| 2022-11-21 | 10,500.00 | 11,300.00 | 10,500.00 | 11,000.00 | 6,282.61 | 524,801 |
| 2022-11-18 | 9,800.00 | 10,500.00 | 9,400.00 | 10,400.00 | 5,939.92 | 474,649 |
| 2022-11-17 | 8,600.00 | 9,700.00 | 8,600.00 | 9,700.00 | 5,540.12 | 589,885 |
| 2022-11-16 | 7,400.00 | 8,900.00 | 7,400.00 | 8,900.00 | 5,083.20 | 476,249 |
| 2022-11-15 | 8,200.00 | 9,000.00 | 8,200.00 | 8,200.00 | 4,683.40 | 797,258 |
| 2022-11-14 | 9,100.00 | 10,100.00 | 9,100.00 | 9,100.00 | 5,197.43 | 487,262 |
| 2022-11-11 | 9,900.00 | 10,500.00 | 9,600.00 | 10,100.00 | 5,768.58 | 453,267 |
| 2022-11-10 | 9,900.00 | 10,800.00 | 9,900.00 | 10,300.00 | 5,882.81 | 307,895 |
| 2022-11-09 | 9,800.00 | 11,100.00 | 9,800.00 | 10,900.00 | 6,225.50 | 636,900 |
| 2022-11-08 | 11,000.00 | 11,300.00 | 10,200.00 | 10,800.00 | 6,168.38 | 228,354 |
| 2022-11-07 | 11,900.00 | 12,100.00 | 10,800.00 | 11,100.00 | 6,339.73 | 365,852 |
| 2022-11-04 | 12,300.00 | 12,400.00 | 11,300.00 | 12,000.00 | 6,853.76 | 352,285 |
| 2022-11-03 | 12,300.00 | 12,400.00 | 12,000.00 | 12,300.00 | 7,025.10 | 274,728 |
| 2022-11-02 | 12,400.00 | 12,600.00 | 12,100.00 | 12,300.00 | 7,025.10 | 247,057 |
| 2022-11-01 | 12,600.00 | 12,800.00 | 12,300.00 | 12,600.00 | 7,196.45 | 382,407 |
| 2022-10-31 | 12,600.00 | 12,700.00 | 11,400.00 | 12,500.00 | 7,139.33 | 294,892 |
| 2022-10-28 | 13,000.00 | 13,200.00 | 12,600.00 | 12,600.00 | 7,196.45 | 147,676 |
| 2022-10-27 | 12,300.00 | 13,000.00 | 12,300.00 | 12,900.00 | 7,367.79 | 283,336 |
| 2022-10-26 | 12,200.00 | 13,000.00 | 12,000.00 | 12,300.00 | 7,025.10 | 176,083 |
| 2022-10-25 | 12,200.00 | 12,600.00 | 11,100.00 | 12,300.00 | 7,025.10 | 512,116 |
| 2022-10-24 | 13,600.00 | 13,600.00 | 12,300.00 | 12,300.00 | 7,025.10 | 251,777 |
| 2022-10-21 | 14,700.00 | 14,800.00 | 13,200.00 | 13,600.00 | 7,767.59 | 381,310 |
| 2022-10-20 | 14,900.00 | 15,000.00 | 14,500.00 | 14,600.00 | 8,338.74 | 122,851 |
| 2022-10-19 | 14,600.00 | 15,100.00 | 14,600.00 | 14,900.00 | 8,510.08 | 137,211 |
| 2022-10-18 | 14,000.00 | 15,000.00 | 14,000.00 | 14,800.00 | 8,452.97 | 229,459 |
| 2022-10-17 | 14,700.00 | 14,700.00 | 14,300.00 | 14,400.00 | 8,224.51 | 111,882 |
| 2022-10-14 | 14,700.00 | 15,000.00 | 14,500.00 | 14,700.00 | 8,395.85 | 179,553 |
| 2022-10-13 | 14,500.00 | 14,900.00 | 14,000.00 | 14,500.00 | 8,281.62 | 284,038 |
| 2022-10-12 | 14,200.00 | 14,700.00 | 13,100.00 | 14,500.00 | 8,281.62 | 264,939 |
| 2022-10-11 | 15,799.99 | 15,799.99 | 14,100.00 | 14,100.00 | 8,053.17 | 406,253 |
| 2022-10-10 | 14,800.00 | 16,299.99 | 13,500.00 | 15,599.99 | 8,909.89 | 192,580 |
| 2022-10-07 | 16,499.99 | 17,499.99 | 14,900.00 | 15,000.00 | 8,567.20 | 635,601 |
| 2022-10-06 | 17,999.99 | 17,999.99 | 16,499.99 | 16,499.99 | 9,423.92 | 298,352 |
| 2022-10-05 | 17,799.99 | 18,099.99 | 17,499.99 | 17,999.99 | 10,280.64 | 386,126 |
| 2022-10-04 | 17,599.99 | 17,899.99 | 17,099.99 | 17,699.99 | 10,109.29 | 421,601 |
| 2022-10-03 | 18,799.99 | 18,799.99 | 17,499.99 | 17,599.99 | 10,052.18 | 270,162 |
| 2022-09-30 | 17,099.99 | 19,199.99 | 17,099.99 | 18,599.99 | 10,623.33 | 316,072 |
| 2022-09-29 | 19,499.99 | 19,699.99 | 18,599.99 | 18,999.99 | 10,851.78 | 380,785 |
| 2022-09-28 | 19,299.99 | 19,799.99 | 18,999.99 | 19,499.99 | 11,137.36 | 339,362 |
| 2022-09-27 | 20,299.99 | 20,499.99 | 18,099.99 | 19,299.99 | 11,023.13 | 362,135 |
| 2022-09-26 | 24,699.98 | 24,999.98 | 23,899.98 | 24,299.98 | 10,884.90 | 720,074 |
| 2022-09-23 | 24,499.98 | 24,699.98 | 24,099.98 | 24,699.98 | 11,064.07 | 469,703 |
| 2022-09-22 | 24,299.98 | 24,499.98 | 23,799.98 | 24,499.98 | 10,974.49 | 366,853 |
| 2022-09-21 | 24,499.98 | 24,599.98 | 23,999.98 | 24,399.98 | 10,929.69 | 216,888 |
| 2022-09-20 | 24,499.98 | 24,599.98 | 23,499.98 | 24,499.98 | 10,974.49 | 492,193 |
| 2022-09-19 | 24,999.98 | 25,199.98 | 23,899.98 | 24,499.98 | 10,974.49 | 416,574 |
| 2022-09-16 | 25,899.98 | 25,899.98 | 24,899.98 | 24,999.98 | 11,198.46 | 491,246 |
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.