Thanh Dat Investment Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	43,699.96	43,699.96	43,099.96	43,499.96	19,485.31	307,551
2022-03-23	44,199.96	44,399.96	43,699.96	43,699.96	19,574.90	386,176
2022-03-22	44,199.96	44,799.96	43,999.96	44,199.96	19,798.87	473,779
2022-03-21	43,999.96	44,799.96	43,599.96	44,199.96	19,798.87	415,518
2022-03-18	42,799.96	43,999.96	42,799.96	43,799.96	19,619.69	363,533
2022-03-17	42,699.96	43,199.96	42,499.96	42,699.96	19,126.96	228,097
2022-03-16	42,499.96	43,499.96	42,499.96	42,599.96	19,082.17	170,531
2022-03-15	41,599.96	42,499.96	41,499.96	42,499.96	19,037.37	250,455
2022-03-14	42,499.96	43,199.96	41,499.96	41,499.96	18,589.44	612,237
2022-03-11	43,199.96	43,599.96	41,999.96	42,499.96	19,037.37	303,728
2022-03-10	43,099.96	43,699.96	41,799.96	43,099.96	19,306.14	397,659
2022-03-09	43,599.96	43,999.96	41,699.96	42,999.96	19,261.34	451,315
2022-03-08	43,899.96	44,899.96	43,399.96	43,699.96	19,574.90	553,647
2022-03-07	44,999.96	44,999.96	43,999.96	43,999.96	19,709.28	336,257
2022-03-04	43,799.96	45,999.96	43,499.96	45,099.96	20,202.01	656,843
2022-03-03	43,999.96	43,999.96	43,299.96	43,799.96	19,619.69	296,586
2022-03-02	43,399.96	44,099.96	42,899.96	43,999.96	19,709.28	317,507
2022-03-01	42,799.96	43,499.96	42,299.96	43,399.96	19,440.52	389,734
2022-02-28	43,399.96	43,399.96	42,699.96	42,799.96	19,171.76	274,347
2022-02-25	42,999.96	43,999.96	42,899.96	43,399.96	19,440.52	285,533
2022-02-24	44,999.96	44,999.96	41,699.96	42,899.96	19,216.55	590,754
2022-02-23	43,799.96	45,399.96	43,799.96	44,999.96	20,157.22	324,743
2022-02-22	45,999.96	46,099.96	42,999.96	44,499.96	19,933.25	445,116
2022-02-21	45,199.96	47,499.95	44,699.96	46,099.96	20,649.95	577,883
2022-02-18	44,399.96	45,199.96	43,999.96	45,199.96	20,246.81	315,418
2022-02-17	44,999.96	45,599.96	44,099.96	44,699.96	20,022.84	221,198
2022-02-16	42,899.96	44,899.96	42,899.96	44,899.96	20,112.43	439,072
2022-02-15	42,999.96	43,099.96	41,699.96	42,799.96	19,171.76	233,557
2022-02-14	43,399.96	43,399.96	42,099.96	42,899.96	19,216.55	303,928
2022-02-11	43,599.96	43,599.96	42,899.96	43,499.96	19,485.31	541,165
2022-02-10	44,099.96	44,999.96	43,199.96	43,799.96	19,619.69	157,042
2022-02-09	43,999.96	44,299.96	42,499.96	44,199.96	19,798.87	245,415
2022-02-08	41,999.96	44,499.96	41,899.96	43,599.96	19,530.11	340,274
2022-02-07	40,899.96	42,699.96	40,899.96	41,899.96	18,768.61	258,134
2022-01-28	40,599.96	41,299.96	40,499.96	40,799.96	18,275.88	307,043
2022-01-27	40,999.96	42,699.96	40,199.96	40,699.96	18,231.09	421,097
2022-01-26	43,999.96	44,399.96	40,199.96	42,199.96	18,902.99	310,271
2022-01-25	41,199.96	43,899.96	38,999.96	43,899.96	19,664.49	348,506
2022-01-24	45,499.96	45,499.96	40,999.96	41,399.96	18,544.64	653,790
2022-01-21	46,699.96	48,099.95	45,499.96	45,499.96	20,381.19	325,148
2022-01-20	43,299.96	46,999.96	41,999.96	46,399.96	20,784.33	397,751
2022-01-19	40,999.96	43,499.96	38,999.96	43,299.96	19,395.73	438,836
2022-01-18	43,799.96	43,799.96	39,999.96	40,999.96	18,365.47	794,225
2022-01-17	48,499.95	48,599.95	43,799.96	43,799.96	19,619.69	529,053
2022-01-14	46,799.96	48,699.95	43,599.96	48,499.95	21,725.00	516,991
2022-01-13	51,999.95	52,499.95	46,799.96	46,799.96	20,963.51	912,188
2022-01-12	54,099.95	54,399.95	48,999.95	51,899.95	23,247.99	2,128,892
2022-01-11	54,499.95	55,999.95	53,999.95	54,399.95	24,367.84	966,479
2022-01-10	58,099.94	58,599.94	55,999.95	55,999.95	25,084.54	723,237
2022-01-07	60,499.94	60,499.94	55,099.95	58,099.94	26,025.21	1,088,386
2022-01-06	50,199.95	55,099.95	49,899.95	55,099.95	24,681.40	1,988,392
2022-01-05	51,099.95	51,199.95	50,099.95	50,099.95	22,441.70	442,704
2022-01-04	51,299.95	51,799.95	50,299.95	51,099.95	22,889.64	522,576
2021-12-31	51,899.95	51,999.95	50,899.95	51,299.95	22,979.23	198,126
2021-12-30	52,999.95	52,999.95	51,899.95	51,899.95	23,247.99	327,183
2021-12-29	49,499.95	53,799.95	48,999.95	52,999.95	23,740.73	1,088,132
2021-12-28	49,899.95	50,499.95	49,099.95	49,299.95	22,083.35	463,362
2021-12-27	49,999.95	50,099.95	48,999.95	49,899.95	22,352.12	273,985
2021-12-24	49,499.95	52,299.95	49,199.95	49,999.95	22,396.91	525,014
2021-12-23	51,999.95	51,999.95	48,499.95	49,399.95	22,128.15	717,036

← NewerPage 20 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.