Thanh Dat Investment Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 12,300.00 | 13,300.00 | 12,300.00 | 12,800.00 | 12,800.00 | 81,155 |
| 2026-07-21 | 13,100.00 | 13,300.00 | 12,800.00 | 13,000.00 | 13,000.00 | 127,586 |
| 2026-07-20 | 13,700.00 | 13,700.00 | 13,100.00 | 13,100.00 | 13,100.00 | 119,500 |
| 2026-07-17 | 14,000.00 | 14,000.00 | 13,500.00 | 13,700.00 | 13,700.00 | 90,183 |
| 2026-07-16 | 13,500.00 | 13,800.00 | 13,300.00 | 13,700.00 | 13,700.00 | 269,747 |
| 2026-07-15 | 13,700.00 | 13,800.00 | 13,400.00 | 13,500.00 | 13,500.00 | 68,439 |
| 2026-07-14 | 13,800.00 | 13,800.00 | 13,500.00 | 13,600.00 | 13,600.00 | 66,112 |
| 2026-07-13 | 13,800.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,800.00 | 141,858 |
| 2026-07-10 | 13,900.00 | 13,900.00 | 13,700.00 | 13,900.00 | 13,900.00 | 192,840 |
| 2026-07-09 | 13,800.00 | 13,900.00 | 13,700.00 | 13,900.00 | 13,900.00 | 42,727 |
| 2026-07-08 | 13,700.00 | 13,900.00 | 13,600.00 | 13,900.00 | 13,900.00 | 186,425 |
| 2026-07-07 | 13,500.00 | 13,700.00 | 13,500.00 | 13,700.00 | 13,700.00 | 172,606 |
| 2026-07-06 | 13,800.00 | 13,800.00 | 13,400.00 | 13,600.00 | 13,600.00 | 128,306 |
| 2026-07-03 | 13,700.00 | 13,900.00 | 13,500.00 | 13,700.00 | 13,700.00 | 98,035 |
| 2026-07-02 | 13,600.00 | 14,000.00 | 13,400.00 | 13,700.00 | 13,700.00 | 174,385 |
| 2026-07-01 | 13,000.00 | 13,900.00 | 13,000.00 | 13,600.00 | 13,600.00 | 217,233 |
| 2026-06-30 | 13,200.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | 32,244 |
| 2026-06-29 | 13,300.00 | 13,300.00 | 13,100.00 | 13,100.00 | 13,100.00 | 48,291 |
| 2026-06-26 | 13,100.00 | 13,300.00 | 13,100.00 | 13,300.00 | 13,300.00 | 40,775 |
| 2026-06-25 | 13,100.00 | 13,200.00 | 12,800.00 | 13,100.00 | 13,100.00 | 50,770 |
| 2026-06-24 | 13,300.00 | 13,300.00 | 13,000.00 | 13,100.00 | 13,100.00 | 49,284 |
| 2026-06-23 | 13,300.00 | 13,500.00 | 13,300.00 | 13,300.00 | 13,300.00 | 32,694 |
| 2026-06-22 | 13,400.00 | 13,900.00 | 13,200.00 | 13,400.00 | 13,400.00 | 52,437 |
| 2026-06-19 | 15,300.00 | 15,400.00 | 15,000.00 | 15,200.00 | 13,318.18 | 94,403 |
| 2026-06-18 | 15,100.00 | 15,400.00 | 14,700.00 | 15,300.00 | 13,405.80 | 261,145 |
| 2026-06-17 | 15,100.00 | 15,300.00 | 15,000.00 | 15,000.00 | 13,142.94 | 118,287 |
| 2026-06-16 | 14,800.00 | 15,200.00 | 14,800.00 | 15,000.00 | 13,142.94 | 150,601 |
| 2026-06-15 | 14,700.00 | 14,900.00 | 14,700.00 | 14,800.00 | 12,967.70 | 61,389 |
| 2026-06-12 | 14,700.00 | 14,800.00 | 14,600.00 | 14,700.00 | 12,880.09 | 80,663 |
| 2026-06-11 | 14,700.00 | 14,800.00 | 14,500.00 | 14,700.00 | 12,880.09 | 49,324 |
| 2026-06-10 | 14,500.00 | 14,800.00 | 14,500.00 | 14,700.00 | 12,880.09 | 98,153 |
| 2026-06-09 | 14,500.00 | 14,600.00 | 14,300.00 | 14,500.00 | 12,704.85 | 32,396 |
| 2026-06-08 | 14,400.00 | 14,500.00 | 14,200.00 | 14,400.00 | 12,617.23 | 74,129 |
| 2026-06-05 | 14,500.00 | 14,600.00 | 14,400.00 | 14,400.00 | 12,617.23 | 111,453 |
| 2026-06-04 | 14,500.00 | 14,700.00 | 14,400.00 | 14,400.00 | 12,617.23 | 110,739 |
| 2026-06-03 | 14,400.00 | 14,500.00 | 14,300.00 | 14,500.00 | 12,704.85 | 80,871 |
| 2026-06-02 | 14,500.00 | 14,600.00 | 14,300.00 | 14,400.00 | 12,617.23 | 140,889 |
| 2026-06-01 | 14,500.00 | 14,700.00 | 14,300.00 | 14,500.00 | 12,704.85 | 71,021 |
| 2026-05-29 | 14,500.00 | 14,500.00 | 14,000.00 | 14,200.00 | 12,441.99 | 297,921 |
| 2026-05-28 | 14,600.00 | 14,700.00 | 14,400.00 | 14,500.00 | 12,704.85 | 95,612 |
| 2026-05-27 | 14,600.00 | 14,600.00 | 14,400.00 | 14,500.00 | 12,704.85 | 393,568 |
| 2026-05-26 | 14,500.00 | 14,700.00 | 14,400.00 | 14,600.00 | 12,792.47 | 147,944 |
| 2026-05-25 | 14,800.00 | 14,900.00 | 14,300.00 | 14,600.00 | 12,792.47 | 147,811 |
| 2026-05-22 | 14,900.00 | 14,900.00 | 14,700.00 | 14,800.00 | 12,967.70 | 31,863 |
| 2026-05-21 | 14,800.00 | 15,000.00 | 14,700.00 | 14,900.00 | 13,055.32 | 80,639 |
| 2026-05-20 | 14,700.00 | 14,900.00 | 14,000.00 | 14,900.00 | 13,055.32 | 395,080 |
| 2026-05-19 | 14,600.00 | 14,900.00 | 14,600.00 | 14,700.00 | 12,880.09 | 137,144 |
| 2026-05-18 | 14,800.00 | 14,900.00 | 14,600.00 | 14,800.00 | 12,967.70 | 217,139 |
| 2026-05-15 | 15,000.00 | 15,000.00 | 14,700.00 | 14,900.00 | 13,055.32 | 54,021 |
| 2026-05-14 | 15,000.00 | 15,100.00 | 14,800.00 | 14,900.00 | 13,055.32 | 127,343 |
| 2026-05-13 | 14,700.00 | 15,000.00 | 14,500.00 | 15,000.00 | 13,142.94 | 163,227 |
| 2026-05-12 | 15,700.00 | 15,700.00 | 14,600.00 | 14,600.00 | 12,792.47 | 269,619 |
| 2026-05-11 | 15,000.00 | 15,100.00 | 14,600.00 | 14,900.00 | 13,055.32 | 309,707 |
| 2026-05-08 | 15,300.00 | 15,300.00 | 14,900.00 | 14,900.00 | 13,055.32 | 325,391 |
| 2026-05-07 | 15,400.00 | 15,600.00 | 15,100.00 | 15,300.00 | 13,405.80 | 134,704 |
| 2026-05-06 | 16,000.00 | 16,000.00 | 15,000.00 | 15,300.00 | 13,405.80 | 571,524 |
| 2026-05-05 | 16,000.00 | 16,100.00 | 15,700.00 | 15,700.00 | 13,756.28 | 218,148 |
| 2026-05-04 | 16,200.00 | 16,400.00 | 16,000.00 | 16,100.00 | 14,106.76 | 205,722 |
| 2026-04-29 | 17,000.00 | 17,000.00 | 16,000.00 | 16,200.00 | 14,194.38 | 1,162,185 |
| 2026-04-28 | 17,400.00 | 17,400.00 | 17,100.00 | 17,200.00 | 15,070.58 | 118,361 |
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.