Thanh Dat Investment Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	24,699.98	25,799.98	24,599.98	25,499.98	11,422.42	704,483
2022-09-14	24,499.98	24,899.98	24,099.98	24,699.98	11,064.07	379,847
2022-09-13	24,999.98	25,199.98	24,599.98	24,999.98	11,198.46	367,645
2022-09-12	24,799.98	25,099.98	24,799.98	24,999.98	11,198.46	228,903
2022-09-09	24,699.98	24,899.98	24,199.98	24,799.98	11,108.87	308,334
2022-09-08	24,399.98	24,999.98	23,999.98	24,699.98	11,064.07	556,855
2022-09-07	25,499.98	25,499.98	24,299.98	24,299.98	10,884.90	846,898
2022-09-06	25,499.98	25,499.98	25,199.98	25,499.98	11,422.42	292,651
2022-09-05	25,499.98	25,799.98	25,199.98	25,499.98	11,422.42	439,802
2022-08-31	25,499.98	25,799.98	24,999.98	25,799.98	11,556.81	400,863
2022-08-30	26,099.98	26,499.97	25,499.98	25,499.98	11,422.42	504,782
2022-08-29	26,499.97	26,499.97	24,499.98	25,999.98	11,646.39	716,507
2022-08-26	26,899.97	27,199.97	26,599.97	26,799.97	12,004.74	529,210
2022-08-25	27,199.97	27,699.97	26,799.97	26,999.97	12,094.33	575,152
2022-08-24	26,599.97	27,499.97	26,599.97	27,099.97	12,139.13	1,291,100
2022-08-23	25,699.98	26,599.97	25,299.98	26,599.97	11,915.16	593,115
2022-08-22	25,399.98	25,699.98	25,199.98	25,699.98	11,512.01	479,608
2022-08-19	25,099.98	26,199.98	24,999.98	25,599.98	11,467.22	425,601
2022-08-18	26,099.98	26,099.98	25,599.98	25,599.98	11,467.22	423,234
2022-08-17	26,099.98	26,499.97	25,899.98	26,199.98	11,735.98	840,466
2022-08-16	26,299.98	26,699.97	25,999.98	26,099.98	11,691.19	559,228
2022-08-15	26,499.97	26,699.97	25,799.98	26,399.97	11,825.57	491,478
2022-08-12	26,199.98	26,499.97	25,799.98	26,399.97	11,825.57	802,358
2022-08-11	25,599.98	26,699.97	25,499.98	26,199.98	11,735.98	938,344
2022-08-10	24,999.98	25,799.98	24,799.98	25,599.98	11,467.22	675,418
2022-08-09	24,999.98	25,099.98	24,699.98	24,899.98	11,153.66	668,533
2022-08-08	25,099.98	25,499.98	24,699.98	24,899.98	11,153.66	593,007
2022-08-05	24,999.98	25,099.98	24,499.98	25,099.98	11,243.25	342,979
2022-08-04	25,499.98	25,799.98	24,599.98	24,999.98	11,198.46	644,012
2022-08-03	25,199.98	25,899.98	24,899.98	25,399.98	11,377.63	414,304
2022-08-02	24,799.98	25,899.98	24,799.98	25,199.98	11,288.04	606,522
2022-08-01	24,199.98	24,799.98	24,099.98	24,699.98	11,064.07	434,014
2022-07-29	24,199.98	24,499.98	23,999.98	24,199.98	10,840.10	239,720
2022-07-28	23,299.98	24,799.98	23,299.98	24,199.98	10,840.10	407,742
2022-07-27	22,499.98	23,199.98	22,399.98	23,199.98	10,392.17	274,984
2022-07-26	23,899.98	23,899.98	22,699.98	22,699.98	10,168.20	251,746
2022-07-25	23,699.98	23,999.98	23,399.98	23,899.98	10,705.72	311,347
2022-07-22	23,899.98	24,199.98	23,699.98	23,999.98	10,750.52	450,581
2022-07-21	23,999.98	24,299.98	23,699.98	23,999.98	10,750.52	359,581
2022-07-20	23,599.98	24,399.98	23,599.98	23,999.98	10,750.52	454,433
2022-07-19	23,399.98	23,599.98	23,099.98	23,499.98	10,526.55	247,227
2022-07-18	23,699.98	24,099.98	23,299.98	23,399.98	10,481.75	404,454
2022-07-15	23,599.98	23,999.98	23,299.98	23,699.98	10,616.14	300,621
2022-07-14	23,499.98	23,799.98	23,199.98	23,699.98	10,616.14	262,289
2022-07-13	24,099.98	24,299.98	23,699.98	23,799.98	10,660.93	426,461
2022-07-12	22,299.98	24,199.98	22,299.98	23,999.98	10,750.52	442,052
2022-07-11	22,399.98	22,499.98	21,899.98	22,399.98	10,033.82	416,133
2022-07-08	20,999.98	22,499.98	20,999.98	22,399.98	10,033.82	582,470
2022-07-07	21,099.98	21,199.98	20,399.98	20,899.98	9,361.91	273,551
2022-07-06	22,199.98	22,199.98	20,899.98	20,999.98	9,406.70	427,386
2022-07-05	21,999.98	22,599.98	21,999.98	22,199.98	9,944.23	301,664
2022-07-04	22,599.98	22,999.98	21,999.98	22,599.98	10,123.40	235,627
2022-07-01	21,499.98	22,499.98	20,999.98	22,499.98	10,078.61	584,910
2022-06-30	22,799.98	22,999.98	21,999.98	22,399.98	10,033.82	321,029
2022-06-29	23,199.98	23,199.98	22,399.98	22,899.98	10,257.79	414,713
2022-06-28	21,899.98	23,299.98	21,899.98	22,999.98	10,302.58	452,292
2022-06-27	21,899.98	22,599.98	21,699.98	21,799.98	9,765.05	424,094
2022-06-24	22,999.98	22,999.98	21,399.98	21,699.98	9,720.26	492,483
2022-06-23	20,999.98	21,299.98	20,699.98	21,299.98	9,541.08	253,262
2022-06-22	20,499.98	21,499.98	19,999.98	20,999.98	9,406.70	293,398

← NewerPage 18 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.