Thanh Dat Investment Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 19,800.00 | 20,200.00 | 19,600.00 | 19,900.00 | 17,436.31 | 467,234 |
| 2025-10-28 | 19,500.00 | 20,000.00 | 19,300.00 | 19,800.00 | 17,348.69 | 427,144 |
| 2025-10-27 | 19,500.00 | 20,200.00 | 19,500.00 | 19,500.00 | 17,085.83 | 318,585 |
| 2025-10-24 | 19,500.00 | 20,000.00 | 19,000.00 | 19,500.00 | 17,085.83 | 603,789 |
| 2025-10-23 | 20,100.00 | 20,200.00 | 19,500.00 | 19,500.00 | 17,085.83 | 260,363 |
| 2025-10-22 | 19,500.00 | 20,000.00 | 19,200.00 | 20,000.00 | 17,523.93 | 456,860 |
| 2025-10-21 | 19,200.00 | 19,900.00 | 18,800.00 | 19,500.00 | 17,085.83 | 1,089,288 |
| 2025-10-20 | 21,200.00 | 21,500.00 | 19,200.00 | 19,200.00 | 16,822.97 | 1,662,165 |
| 2025-10-17 | 22,100.00 | 22,200.00 | 21,300.00 | 21,300.00 | 18,662.98 | 693,342 |
| 2025-10-16 | 21,500.00 | 22,100.00 | 21,500.00 | 22,000.00 | 19,276.32 | 663,649 |
| 2025-10-15 | 21,900.00 | 22,100.00 | 21,500.00 | 21,500.00 | 18,838.22 | 784,214 |
| 2025-10-14 | 23,000.00 | 23,400.00 | 21,800.00 | 21,900.00 | 19,188.70 | 1,609,592 |
| 2025-10-13 | 21,600.00 | 22,900.00 | 21,200.00 | 22,900.00 | 20,064.89 | 1,692,150 |
| 2025-10-10 | 22,400.00 | 22,900.00 | 22,000.00 | 22,000.00 | 19,276.32 | 909,481 |
| 2025-10-09 | 21,500.00 | 22,400.00 | 21,400.00 | 22,400.00 | 19,626.80 | 1,236,475 |
| 2025-10-08 | 21,500.00 | 22,000.00 | 21,200.00 | 21,500.00 | 18,838.22 | 440,906 |
| 2025-10-07 | 21,600.00 | 22,300.00 | 21,300.00 | 21,300.00 | 18,662.98 | 319,960 |
| 2025-10-06 | 20,900.00 | 21,700.00 | 20,900.00 | 21,600.00 | 18,925.84 | 881,558 |
| 2025-10-03 | 21,500.00 | 21,700.00 | 20,700.00 | 21,000.00 | 18,400.12 | 655,329 |
| 2025-10-02 | 22,000.00 | 22,500.00 | 21,400.00 | 21,500.00 | 18,838.22 | 658,775 |
| 2025-10-01 | 22,100.00 | 22,200.00 | 21,700.00 | 22,000.00 | 19,276.32 | 473,593 |
| 2025-09-30 | 21,800.00 | 22,000.00 | 21,100.00 | 22,000.00 | 19,276.32 | 1,257,133 |
| 2025-09-29 | 22,400.00 | 22,700.00 | 21,800.00 | 21,800.00 | 19,101.08 | 708,094 |
| 2025-09-26 | 21,300.00 | 23,000.00 | 21,200.00 | 22,300.00 | 19,539.18 | 3,069,033 |
| 2025-09-25 | 20,800.00 | 21,200.00 | 20,800.00 | 21,200.00 | 18,575.36 | 449,685 |
| 2025-09-24 | 20,500.00 | 20,700.00 | 20,300.00 | 20,700.00 | 18,137.26 | 370,124 |
| 2025-09-23 | 20,800.00 | 20,800.00 | 20,300.00 | 20,500.00 | 17,962.02 | 344,621 |
| 2025-09-22 | 21,100.00 | 21,100.00 | 20,300.00 | 20,600.00 | 18,049.64 | 706,244 |
| 2025-09-19 | 21,200.00 | 21,200.00 | 20,700.00 | 21,000.00 | 18,400.12 | 265,846 |
| 2025-09-18 | 21,000.00 | 21,200.00 | 20,700.00 | 20,800.00 | 18,224.88 | 369,044 |
| 2025-09-17 | 21,400.00 | 21,500.00 | 21,000.00 | 21,000.00 | 18,400.12 | 465,838 |
| 2025-09-16 | 21,900.00 | 22,400.00 | 21,400.00 | 21,400.00 | 18,750.60 | 676,083 |
| 2025-09-15 | 20,900.00 | 21,900.00 | 20,800.00 | 21,900.00 | 19,188.70 | 1,073,160 |
| 2025-09-12 | 20,900.00 | 21,200.00 | 20,800.00 | 20,900.00 | 18,312.50 | 537,310 |
| 2025-09-11 | 20,700.00 | 20,800.00 | 19,800.00 | 20,800.00 | 18,224.88 | 1,040,160 |
| 2025-09-10 | 21,400.00 | 21,500.00 | 20,700.00 | 20,700.00 | 18,137.26 | 405,412 |
| 2025-09-09 | 21,100.00 | 21,300.00 | 20,700.00 | 21,100.00 | 18,487.74 | 573,210 |
| 2025-09-08 | 22,300.00 | 22,300.00 | 21,000.00 | 21,100.00 | 18,487.74 | 996,853 |
| 2025-09-05 | 21,900.00 | 22,700.00 | 21,900.00 | 22,000.00 | 19,276.32 | 2,436,413 |
| 2025-09-04 | 21,300.00 | 21,900.00 | 21,200.00 | 21,700.00 | 19,013.46 | 1,170,420 |
| 2025-09-03 | 20,900.00 | 21,400.00 | 20,800.00 | 21,200.00 | 18,575.36 | 746,771 |
| 2025-08-29 | 20,700.00 | 21,100.00 | 20,600.00 | 20,700.00 | 18,137.26 | 1,256,308 |
| 2025-08-28 | 20,400.00 | 21,200.00 | 20,400.00 | 20,600.00 | 18,049.64 | 623,256 |
| 2025-08-27 | 21,300.00 | 21,500.00 | 20,700.00 | 20,900.00 | 18,312.50 | 667,738 |
| 2025-08-26 | 20,500.00 | 21,200.00 | 20,400.00 | 21,200.00 | 18,575.36 | 490,592 |
| 2025-08-25 | 20,200.00 | 20,800.00 | 20,000.00 | 20,500.00 | 17,962.02 | 1,081,206 |
| 2025-08-22 | 22,000.00 | 22,000.00 | 19,900.00 | 20,200.00 | 17,699.16 | 1,769,723 |
| 2025-08-21 | 21,800.00 | 22,500.00 | 21,200.00 | 22,000.00 | 19,276.32 | 1,606,332 |
| 2025-08-20 | 23,400.00 | 23,400.00 | 21,500.00 | 21,700.00 | 19,013.46 | 1,809,704 |
| 2025-08-19 | 22,700.00 | 23,700.00 | 22,700.00 | 23,200.00 | 20,327.75 | 2,018,931 |
| 2025-08-18 | 22,300.00 | 23,100.00 | 22,000.00 | 22,700.00 | 19,889.66 | 1,017,529 |
| 2025-08-15 | 22,900.00 | 23,000.00 | 21,900.00 | 22,300.00 | 19,539.18 | 1,665,424 |
| 2025-08-14 | 23,000.00 | 23,300.00 | 22,300.00 | 22,700.00 | 19,889.66 | 1,527,751 |
| 2025-08-13 | 23,100.00 | 23,500.00 | 22,300.00 | 22,700.00 | 19,889.66 | 1,656,192 |
| 2025-08-12 | 23,000.00 | 23,200.00 | 22,000.00 | 23,100.00 | 20,240.13 | 1,903,334 |
| 2025-08-11 | 22,300.00 | 23,500.00 | 22,300.00 | 23,000.00 | 20,152.51 | 1,809,038 |
| 2025-08-08 | 20,800.00 | 22,300.00 | 20,800.00 | 22,200.00 | 19,451.56 | 2,729,553 |
| 2025-08-07 | 20,800.00 | 21,500.00 | 20,500.00 | 20,800.00 | 18,224.88 | 1,605,052 |
| 2025-08-06 | 20,100.00 | 20,600.00 | 20,100.00 | 20,400.00 | 17,874.40 | 746,729 |
| 2025-08-05 | 20,800.00 | 21,400.00 | 19,400.00 | 20,100.00 | 17,611.54 | 3,130,403 |
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.