Thanh Dat Investment Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	19,999.98	20,999.98	19,999.98	20,499.98	9,182.73	291,394
2022-06-20	21,599.98	21,899.98	19,999.98	20,699.98	9,272.32	365,836
2022-06-17	22,699.98	22,699.98	20,799.98	21,599.98	9,675.47	426,799
2022-06-16	23,199.98	24,299.98	22,899.98	22,899.98	10,257.79	375,682
2022-06-15	24,799.98	24,999.98	22,599.98	23,199.98	10,392.17	469,925
2022-06-14	23,999.98	25,699.98	23,499.98	24,899.98	11,153.66	248,733
2022-06-13	26,999.97	27,299.97	24,899.98	24,899.98	11,153.66	699,941
2022-06-10	28,599.97	28,799.97	27,499.97	27,599.97	12,363.09	415,727
2022-06-09	28,699.97	28,999.97	28,199.97	28,699.97	12,855.83	523,286
2022-06-08	26,399.97	28,899.97	26,299.98	28,599.97	12,811.03	1,553,724
2022-06-07	25,999.98	26,999.97	25,499.98	26,299.98	11,780.78	778,044
2022-06-06	26,399.97	26,499.97	25,999.98	26,199.98	11,735.98	474,659
2022-06-03	26,899.97	26,899.97	25,599.98	26,399.97	11,825.57	172,134
2022-06-02	26,499.97	26,999.97	26,299.98	26,899.97	12,049.54	412,475
2022-06-01	26,399.97	26,999.97	26,299.98	26,499.97	11,870.36	174,793
2022-05-31	27,299.97	27,399.97	26,499.97	26,499.97	11,870.36	337,257
2022-05-30	26,999.97	27,499.97	26,699.97	27,299.97	12,228.71	380,631
2022-05-27	26,699.97	27,499.97	26,599.97	26,999.97	12,094.33	303,244
2022-05-26	25,999.98	26,999.97	25,799.98	26,599.97	11,915.16	348,274
2022-05-25	24,999.98	26,499.97	24,999.98	25,599.98	11,467.22	712,010
2022-05-24	24,499.98	25,299.98	24,499.98	24,999.98	11,198.46	116,029
2022-05-23	24,999.98	25,899.98	24,499.98	25,199.98	11,288.04	279,717
2022-05-20	23,999.98	25,499.98	23,999.98	24,999.98	11,198.46	568,002
2022-05-19	23,999.98	24,399.98	23,599.98	23,999.98	10,750.52	180,448
2022-05-18	24,699.98	25,999.98	24,599.98	24,899.98	11,153.66	203,350
2022-05-17	22,899.98	24,699.98	20,299.98	24,599.98	11,019.28	566,535
2022-05-16	22,599.98	23,499.98	20,999.98	22,499.98	10,078.61	400,641
2022-05-13	24,999.98	25,199.98	22,599.98	22,599.98	10,123.40	928,898
2022-05-12	27,299.97	27,299.97	24,999.98	24,999.98	11,198.46	274,553
2022-05-11	25,999.98	27,299.97	25,499.98	27,299.97	12,228.71	295,655
2022-05-10	24,899.98	26,199.98	24,199.98	25,799.98	11,556.81	367,430
2022-05-09	28,799.97	28,799.97	25,999.98	25,999.98	11,646.39	483,922
2022-05-06	30,299.97	30,299.97	28,799.97	28,799.97	12,900.62	226,571
2022-05-05	31,399.97	31,399.97	29,799.97	30,299.97	13,572.53	544,962
2022-05-04	31,799.97	31,799.97	30,999.97	31,399.97	14,065.26	276,124
2022-04-29	30,999.97	31,999.97	30,999.97	31,699.97	14,199.64	225,560
2022-04-28	31,699.97	32,199.97	31,199.97	31,399.97	14,065.26	205,485
2022-04-27	30,199.97	31,799.97	29,899.97	31,699.97	14,199.64	295,717
2022-04-26	27,499.97	30,199.97	26,299.98	30,199.97	13,527.73	416,011
2022-04-25	29,499.97	30,699.97	26,999.97	27,699.97	12,407.89	422,386
2022-04-22	28,199.97	29,899.97	27,799.97	29,299.97	13,124.59	512,147
2022-04-21	30,499.97	30,499.97	27,899.97	28,199.97	12,631.86	546,352
2022-04-20	33,099.97	33,099.97	30,999.97	30,999.97	13,886.08	382,356
2022-04-19	35,999.97	36,499.97	32,999.97	33,099.97	14,826.76	525,709
2022-04-18	38,999.96	38,999.96	35,099.97	35,999.97	16,125.78	895,635
2022-04-15	40,599.96	40,599.96	38,499.96	38,999.96	17,469.59	727,740
2022-04-14	42,499.96	42,499.96	40,499.96	40,599.96	18,186.29	353,789
2022-04-13	41,499.96	41,899.96	38,699.96	40,899.96	18,320.67	781,285
2022-04-12	42,999.96	43,099.96	41,499.96	41,499.96	18,589.44	329,894
2022-04-08	43,499.96	43,599.96	42,499.96	42,999.96	19,261.34	334,585
2022-04-07	44,899.96	44,999.96	43,499.96	43,499.96	19,485.31	509,539
2022-04-06	44,799.96	46,899.96	43,999.96	44,899.96	20,112.43	841,852
2022-04-05	45,699.96	45,699.96	44,699.96	44,799.96	20,067.63	395,929
2022-04-04	44,699.96	46,699.96	44,599.96	45,699.96	20,470.78	780,622
2022-04-01	44,599.96	44,999.96	43,799.96	44,499.96	19,933.25	400,600
2022-03-31	42,699.96	45,799.96	42,599.96	44,599.96	19,978.04	1,068,447
2022-03-30	42,999.96	43,299.96	42,499.96	42,599.96	19,082.17	278,857
2022-03-29	42,799.96	43,699.96	41,999.96	43,399.96	19,440.52	403,223
2022-03-28	43,599.96	43,599.96	41,999.96	42,799.96	19,171.76	647,997
2022-03-25	43,499.96	43,799.96	43,199.96	43,599.96	19,530.11	268,270

← NewerPage 19 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.