Thanh Dat Investment Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	17,200.00	17,600.00	16,800.00	17,400.00	15,245.81	492,825
2026-04-23	16,900.00	17,600.00	16,700.00	17,300.00	15,158.20	630,136
2026-04-22	16,700.00	17,200.00	16,600.00	17,000.00	14,895.34	239,741
2026-04-21	16,800.00	16,900.00	16,600.00	16,800.00	14,720.10	161,051
2026-04-20	17,100.00	17,100.00	16,600.00	16,800.00	14,720.10	250,983
2026-04-17	17,000.00	17,100.00	16,900.00	17,000.00	14,895.34	91,314
2026-04-16	17,000.00	17,100.00	16,700.00	17,000.00	14,895.34	137,459
2026-04-15	17,100.00	17,500.00	16,900.00	17,000.00	14,895.34	302,680
2026-04-14	17,100.00	17,300.00	16,700.00	17,000.00	14,895.34	224,808
2026-04-13	17,000.00	17,300.00	16,900.00	17,100.00	14,982.96	185,347
2026-04-10	17,000.00	17,400.00	16,900.00	17,000.00	14,895.34	145,132
2026-04-09	17,600.00	17,600.00	16,900.00	17,000.00	14,895.34	428,127
2026-04-08	17,200.00	17,900.00	17,100.00	17,700.00	15,508.67	601,421
2026-04-07	16,800.00	17,100.00	16,800.00	17,000.00	14,895.34	175,107
2026-04-06	17,100.00	17,100.00	16,600.00	16,800.00	14,720.10	270,115
2026-04-03	16,400.00	17,300.00	16,000.00	17,200.00	15,070.58	391,115
2026-04-02	16,300.00	16,600.00	16,200.00	16,400.00	14,369.62	106,168
2026-04-01	16,500.00	16,800.00	16,400.00	16,400.00	14,369.62	209,997
2026-03-31	16,400.00	16,500.00	16,200.00	16,400.00	14,369.62	116,040
2026-03-30	16,000.00	16,400.00	15,800.00	16,400.00	14,369.62	210,918
2026-03-27	15,800.00	16,200.00	15,700.00	16,200.00	14,194.38	142,384
2026-03-26	15,900.00	16,000.00	15,400.00	15,900.00	13,931.52	155,284
2026-03-25	15,400.00	15,800.00	15,400.00	15,800.00	13,843.90	124,638
2026-03-24	14,700.00	15,600.00	14,700.00	15,300.00	13,405.80	201,847
2026-03-23	15,500.00	15,500.00	14,400.00	14,600.00	12,792.47	638,363
2026-03-20	15,700.00	15,800.00	15,600.00	15,600.00	13,668.66	98,564
2026-03-19	15,700.00	15,800.00	15,500.00	15,700.00	13,756.28	212,402
2026-03-18	15,600.00	15,900.00	15,500.00	15,700.00	13,756.28	117,159
2026-03-17	15,800.00	16,000.00	15,800.00	15,800.00	13,843.90	156,060
2026-03-16	15,700.00	16,100.00	15,700.00	15,700.00	13,756.28	217,617
2026-03-13	16,000.00	16,000.00	15,800.00	15,900.00	13,931.52	227,922
2026-03-12	16,300.00	16,300.00	15,800.00	15,900.00	13,931.52	269,395
2026-03-11	16,000.00	16,300.00	15,900.00	16,200.00	14,194.38	91,815
2026-03-10	15,500.00	15,900.00	15,500.00	15,900.00	13,931.52	404,524
2026-03-09	16,900.00	16,900.00	15,300.00	15,300.00	13,405.80	1,227,570
2026-03-06	17,000.00	17,200.00	17,000.00	17,000.00	14,895.34	512,829
2026-03-05	16,900.00	17,200.00	16,900.00	17,100.00	14,982.96	451,707
2026-03-04	17,200.00	17,300.00	16,300.00	16,800.00	14,720.10	790,242
2026-03-03	17,500.00	17,500.00	17,100.00	17,200.00	15,070.58	236,289
2026-03-02	17,600.00	17,800.00	16,900.00	17,300.00	15,158.20	827,779
2026-02-27	18,000.00	18,100.00	17,600.00	17,700.00	15,508.67	338,765
2026-02-26	18,400.00	18,400.00	17,700.00	18,000.00	15,771.53	446,697
2026-02-25	17,900.00	18,500.00	17,900.00	18,300.00	16,034.39	408,468
2026-02-24	18,100.00	18,200.00	17,700.00	17,900.00	15,683.91	216,197
2026-02-23	17,700.00	18,300.00	17,700.00	18,200.00	15,946.77	284,605
2026-02-13	17,700.00	17,900.00	17,600.00	17,700.00	15,508.67	176,785
2026-02-12	17,700.00	17,700.00	17,500.00	17,600.00	15,421.05	93,736
2026-02-11	17,200.00	17,600.00	17,200.00	17,600.00	15,421.05	238,183
2026-02-10	17,200.00	17,300.00	16,900.00	17,200.00	15,070.58	334,919
2026-02-09	17,300.00	17,600.00	17,100.00	17,200.00	15,070.58	293,916
2026-02-06	18,200.00	18,200.00	17,200.00	17,200.00	15,070.58	999,485
2026-02-05	18,800.00	19,100.00	18,200.00	18,200.00	15,946.77	508,197
2026-02-04	19,300.00	19,300.00	18,600.00	18,800.00	16,472.49	507,397
2026-02-03	18,000.00	19,300.00	18,000.00	19,100.00	16,735.35	1,219,938
2026-02-02	17,500.00	18,200.00	17,500.00	18,000.00	15,771.53	727,994
2026-01-30	17,500.00	18,000.00	17,000.00	17,400.00	15,245.81	882,852
2026-01-29	16,900.00	17,000.00	16,700.00	16,700.00	14,632.48	256,787
2026-01-28	16,800.00	17,200.00	16,600.00	16,800.00	14,720.10	184,566
2026-01-27	16,800.00	16,900.00	16,600.00	16,800.00	14,720.10	51,169
2026-01-26	17,100.00	17,400.00	16,600.00	16,800.00	14,720.10	195,582

← NewerPage 3 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.