Thanh Dat Investment Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 17,700.00 | 17,700.00 | 17,100.00 | 17,100.00 | 14,982.96 | 168,921 |
| 2026-01-22 | 17,400.00 | 18,100.00 | 16,800.00 | 17,700.00 | 15,508.67 | 591,803 |
| 2026-01-21 | 17,700.00 | 17,800.00 | 17,000.00 | 17,400.00 | 15,245.81 | 359,843 |
| 2026-01-20 | 17,900.00 | 18,200.00 | 17,400.00 | 17,700.00 | 15,508.67 | 464,704 |
| 2026-01-19 | 17,000.00 | 18,200.00 | 17,000.00 | 18,000.00 | 15,771.53 | 700,540 |
| 2026-01-16 | 17,300.00 | 17,400.00 | 16,900.00 | 16,900.00 | 14,807.72 | 325,612 |
| 2026-01-15 | 17,000.00 | 17,500.00 | 17,000.00 | 17,200.00 | 15,070.58 | 188,240 |
| 2026-01-14 | 17,400.00 | 17,400.00 | 16,800.00 | 17,000.00 | 14,895.34 | 276,819 |
| 2026-01-13 | 16,800.00 | 17,400.00 | 16,600.00 | 17,400.00 | 15,245.81 | 528,640 |
| 2026-01-12 | 16,100.00 | 16,800.00 | 15,500.00 | 16,800.00 | 14,720.10 | 720,631 |
| 2026-01-09 | 15,900.00 | 16,100.00 | 15,700.00 | 15,800.00 | 13,843.90 | 285,370 |
| 2026-01-08 | 16,100.00 | 16,200.00 | 15,700.00 | 15,800.00 | 13,843.90 | 177,118 |
| 2026-01-07 | 15,900.00 | 16,100.00 | 15,600.00 | 16,000.00 | 14,019.14 | 225,052 |
| 2026-01-06 | 15,700.00 | 16,100.00 | 15,000.00 | 15,700.00 | 13,756.28 | 379,387 |
| 2026-01-05 | 16,100.00 | 16,400.00 | 15,700.00 | 15,700.00 | 13,756.28 | 235,790 |
| 2025-12-31 | 16,200.00 | 16,400.00 | 16,000.00 | 16,100.00 | 14,106.76 | 126,949 |
| 2025-12-30 | 16,300.00 | 16,600.00 | 15,900.00 | 16,300.00 | 14,282.00 | 307,890 |
| 2025-12-29 | 16,300.00 | 16,400.00 | 16,200.00 | 16,300.00 | 14,282.00 | 102,201 |
| 2025-12-26 | 16,500.00 | 16,700.00 | 16,000.00 | 16,200.00 | 14,194.38 | 540,369 |
| 2025-12-25 | 16,700.00 | 16,900.00 | 16,600.00 | 16,600.00 | 14,544.86 | 134,529 |
| 2025-12-24 | 16,900.00 | 17,000.00 | 16,600.00 | 16,800.00 | 14,720.10 | 116,585 |
| 2025-12-23 | 17,000.00 | 17,100.00 | 16,400.00 | 16,900.00 | 14,807.72 | 242,893 |
| 2025-12-22 | 16,800.00 | 17,000.00 | 16,600.00 | 16,900.00 | 14,807.72 | 131,992 |
| 2025-12-19 | 16,900.00 | 16,900.00 | 16,600.00 | 16,700.00 | 14,632.48 | 112,540 |
| 2025-12-18 | 16,900.00 | 17,000.00 | 16,600.00 | 16,800.00 | 14,720.10 | 61,449 |
| 2025-12-17 | 17,200.00 | 17,200.00 | 16,700.00 | 16,900.00 | 14,807.72 | 216,955 |
| 2025-12-16 | 17,000.00 | 17,200.00 | 16,600.00 | 17,200.00 | 15,070.58 | 135,175 |
| 2025-12-15 | 16,900.00 | 17,100.00 | 16,700.00 | 16,800.00 | 14,720.10 | 119,681 |
| 2025-12-12 | 17,400.00 | 17,400.00 | 16,900.00 | 16,900.00 | 14,807.72 | 297,454 |
| 2025-12-11 | 17,400.00 | 17,400.00 | 17,200.00 | 17,300.00 | 15,158.20 | 181,414 |
| 2025-12-10 | 16,000.00 | 17,500.00 | 16,000.00 | 17,300.00 | 15,158.20 | 130,657 |
| 2025-12-09 | 17,700.00 | 17,700.00 | 17,200.00 | 17,400.00 | 15,245.81 | 402,140 |
| 2025-12-08 | 18,000.00 | 18,000.00 | 17,400.00 | 17,700.00 | 15,508.67 | 249,302 |
| 2025-12-05 | 18,100.00 | 18,400.00 | 17,900.00 | 17,900.00 | 15,683.91 | 135,190 |
| 2025-12-04 | 17,700.00 | 18,100.00 | 17,600.00 | 18,100.00 | 15,859.15 | 226,080 |
| 2025-12-03 | 18,000.00 | 18,000.00 | 17,600.00 | 17,900.00 | 15,683.91 | 150,539 |
| 2025-12-02 | 17,800.00 | 17,900.00 | 17,600.00 | 17,800.00 | 15,596.29 | 176,496 |
| 2025-12-01 | 18,000.00 | 18,000.00 | 17,600.00 | 17,800.00 | 15,596.29 | 123,357 |
| 2025-11-28 | 17,900.00 | 18,000.00 | 17,900.00 | 17,900.00 | 15,683.91 | 212,789 |
| 2025-11-27 | 18,100.00 | 18,300.00 | 17,800.00 | 18,000.00 | 15,771.53 | 192,333 |
| 2025-11-26 | 17,800.00 | 18,100.00 | 17,600.00 | 18,100.00 | 15,859.15 | 123,656 |
| 2025-11-25 | 17,900.00 | 18,200.00 | 17,500.00 | 17,800.00 | 15,596.29 | 363,213 |
| 2025-11-24 | 17,900.00 | 18,300.00 | 17,900.00 | 17,900.00 | 15,683.91 | 145,546 |
| 2025-11-21 | 18,300.00 | 18,400.00 | 17,900.00 | 18,100.00 | 15,859.15 | 374,278 |
| 2025-11-20 | 18,100.00 | 18,500.00 | 18,000.00 | 18,300.00 | 16,034.39 | 202,040 |
| 2025-11-19 | 18,700.00 | 18,700.00 | 18,100.00 | 18,400.00 | 16,122.01 | 578,885 |
| 2025-11-18 | 18,800.00 | 18,800.00 | 18,300.00 | 18,600.00 | 16,297.25 | 289,492 |
| 2025-11-17 | 18,000.00 | 19,100.00 | 18,000.00 | 18,800.00 | 16,472.49 | 478,145 |
| 2025-11-14 | 18,400.00 | 18,800.00 | 18,300.00 | 18,500.00 | 16,209.63 | 171,072 |
| 2025-11-13 | 18,700.00 | 18,700.00 | 18,100.00 | 18,600.00 | 16,297.25 | 437,704 |
| 2025-11-12 | 18,300.00 | 18,600.00 | 18,100.00 | 18,600.00 | 16,297.25 | 149,099 |
| 2025-11-11 | 18,300.00 | 18,500.00 | 17,900.00 | 18,200.00 | 15,946.77 | 360,477 |
| 2025-11-10 | 18,600.00 | 18,600.00 | 18,100.00 | 18,100.00 | 15,859.15 | 257,597 |
| 2025-11-07 | 18,900.00 | 19,100.00 | 18,300.00 | 18,600.00 | 16,297.25 | 364,921 |
| 2025-11-06 | 19,000.00 | 19,300.00 | 18,800.00 | 19,000.00 | 16,647.73 | 95,676 |
| 2025-11-05 | 19,300.00 | 19,500.00 | 18,900.00 | 18,900.00 | 16,560.11 | 220,846 |
| 2025-11-04 | 19,100.00 | 19,500.00 | 18,200.00 | 19,400.00 | 16,998.21 | 647,319 |
| 2025-11-03 | 19,900.00 | 19,900.00 | 19,100.00 | 19,200.00 | 16,822.97 | 467,325 |
| 2025-10-31 | 20,200.00 | 20,200.00 | 19,800.00 | 19,900.00 | 17,436.31 | 317,319 |
| 2025-10-30 | 19,800.00 | 20,400.00 | 19,800.00 | 20,200.00 | 17,699.16 | 482,417 |
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.