Thanh Dat Investment Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	51,999.95	52,699.95	51,699.95	51,999.95	23,292.79	707,695
2021-12-21	51,999.95	52,499.95	50,999.95	51,999.95	23,292.79	518,133
2021-12-20	51,899.95	53,499.95	49,199.95	52,499.95	23,516.76	757,431
2021-12-17	49,499.95	52,199.95	49,499.95	51,499.95	23,068.82	712,395
2021-12-16	48,999.95	49,999.95	48,499.95	49,499.95	22,172.94	451,595
2021-12-15	49,899.95	49,899.95	48,399.95	48,999.95	21,948.97	360,358
2021-12-14	51,499.95	51,499.95	49,299.95	49,899.95	22,352.12	1,473,400
2021-12-13	49,999.95	52,199.95	48,999.95	51,499.95	23,068.82	739,039
2021-12-10	48,999.95	51,399.95	48,599.95	49,999.95	22,396.91	869,686
2021-12-09	43,999.96	48,399.95	43,699.96	48,399.95	21,680.21	960,790
2021-12-08	44,199.96	44,299.96	43,499.96	43,999.96	19,709.28	189,328
2021-12-07	42,999.96	44,199.96	42,499.96	43,999.96	19,709.28	423,427
2021-12-06	44,999.96	44,999.96	41,499.96	42,999.96	19,261.34	608,665
2021-12-03	46,999.96	46,999.96	44,999.96	44,999.96	20,157.22	450,207
2021-12-02	46,399.96	47,099.96	45,999.96	46,999.96	21,053.10	533,911
2021-12-01	46,999.96	47,199.96	45,999.96	46,899.96	21,008.30	297,972
2021-11-30	46,299.96	47,899.95	46,299.96	46,999.96	21,053.10	517,808
2021-11-29	45,699.96	46,599.96	44,599.96	46,199.96	20,694.75	463,692
2021-11-26	48,499.95	48,499.95	45,199.96	45,699.96	20,470.78	633,461
2021-11-25	46,999.96	48,199.95	46,899.96	47,699.95	21,366.65	298,450
2021-11-24	45,799.96	47,399.96	45,499.96	46,999.96	21,053.10	455,769
2021-11-23	43,999.96	45,799.96	40,999.96	45,699.96	20,470.78	482,278
2021-11-22	48,599.95	48,599.95	44,499.96	44,499.96	19,933.25	1,675,156
2021-11-19	49,699.95	49,999.95	47,999.95	48,599.95	21,769.80	1,020,783
2021-11-18	48,099.95	49,899.95	47,899.95	49,099.95	21,993.77	920,870
2021-11-17	49,299.95	49,299.95	46,599.96	48,099.95	21,545.83	1,360,779
2021-11-16	51,399.95	51,499.95	48,699.95	49,199.95	22,038.56	1,175,088
2021-11-15	54,499.95	54,499.95	49,199.95	51,299.95	22,979.23	1,865,566
2021-11-12	56,699.95	56,799.95	53,999.95	53,999.95	24,188.66	983,344
2021-11-11	54,499.95	57,999.95	53,999.95	56,599.95	25,353.30	1,553,711
2021-11-10	49,799.95	53,699.95	49,799.95	53,699.95	24,054.28	1,190,748
2021-11-09	49,399.95	49,799.95	48,799.95	49,799.95	22,307.32	828,873
2021-11-08	49,499.95	49,899.95	48,499.95	49,399.95	22,128.15	780,321
2021-11-05	49,099.95	50,599.95	48,999.95	49,399.95	22,128.15	608,843
2021-11-04	47,199.96	49,999.95	46,899.96	48,999.95	21,948.97	1,308,758
2021-11-03	52,399.95	57,199.95	47,199.96	47,199.96	21,142.68	1,984,000
2021-11-02	51,299.95	52,699.95	51,299.95	52,399.95	23,471.96	803,215
2021-11-01	50,999.95	52,899.95	50,499.95	51,299.95	22,979.23	1,621,116
2021-10-29	47,099.96	51,799.95	47,099.96	50,999.95	22,844.85	1,311,188
2021-10-28	42,199.96	47,099.96	42,199.96	47,099.96	21,097.89	1,177,954
2021-10-27	41,999.96	43,499.96	41,999.96	42,899.96	19,216.55	430,836
2021-10-26	41,999.96	42,199.96	40,199.96	41,999.96	18,813.41	884,657
2021-10-25	41,599.96	43,799.96	41,599.96	42,199.96	18,902.99	692,623
2021-10-22	40,399.96	42,499.96	40,399.96	41,599.96	18,634.23	821,005
2021-10-21	39,199.96	40,499.96	39,099.96	40,499.96	18,141.50	719,893
2021-10-20	38,699.96	39,499.96	38,599.96	39,199.96	17,559.18	644,892

← NewerPage 21 of 21 · 1,246 trading days

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.