Thanh Dat Investment Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	19,800.00	20,500.00	19,600.00	20,500.00	17,962.02	1,580,875
2025-08-01	20,200.00	20,500.00	19,500.00	19,600.00	17,173.45	1,136,591
2025-07-31	20,100.00	21,000.00	19,900.00	20,200.00	17,699.16	2,676,929
2025-07-30	17,400.00	19,100.00	17,100.00	19,100.00	16,735.35	1,541,962
2025-07-29	19,300.00	19,800.00	17,400.00	17,400.00	15,245.81	2,266,343
2025-07-28	18,900.00	19,300.00	18,700.00	19,300.00	16,910.59	1,651,816
2025-07-25	19,000.00	19,000.00	18,600.00	18,800.00	16,472.49	645,227
2025-07-24	18,700.00	19,100.00	18,500.00	18,900.00	16,560.11	913,557
2025-07-23	18,900.00	19,100.00	18,500.00	18,700.00	16,384.87	948,509
2025-07-22	18,200.00	18,700.00	18,000.00	18,700.00	16,384.87	728,468
2025-07-21	18,800.00	18,900.00	18,200.00	18,200.00	15,946.77	841,947
2025-07-18	19,100.00	19,200.00	18,600.00	18,800.00	16,472.49	986,076
2025-07-17	18,500.00	19,200.00	18,200.00	19,000.00	16,647.73	1,552,275
2025-07-16	17,700.00	18,500.00	17,600.00	18,500.00	16,209.63	1,619,530
2025-07-15	17,700.00	18,100.00	17,700.00	17,700.00	15,508.67	743,948
2025-07-14	17,500.00	17,800.00	17,000.00	17,700.00	15,508.67	878,221
2025-07-11	17,600.00	17,900.00	17,200.00	17,400.00	15,245.81	715,386
2025-07-10	17,600.00	18,000.00	17,200.00	17,600.00	15,421.05	424,775
2025-07-09	17,700.00	18,200.00	17,600.00	17,600.00	15,421.05	603,299
2025-07-08	17,400.00	18,100.00	17,300.00	17,700.00	15,508.67	879,722
2025-07-07	16,900.00	17,400.00	16,800.00	17,300.00	15,158.20	459,951
2025-07-04	16,900.00	17,100.00	16,700.00	16,900.00	14,807.72	458,668
2025-07-03	17,000.00	17,300.00	16,800.00	16,900.00	14,807.72	576,812
2025-07-02	16,700.00	17,700.00	16,700.00	17,200.00	15,070.58	1,042,060
2025-07-01	17,000.00	17,200.00	16,700.00	16,800.00	14,720.10	450,311
2025-06-30	17,100.00	17,700.00	16,900.00	17,100.00	14,982.96	387,047
2025-06-27	17,400.00	17,400.00	16,900.00	17,100.00	14,982.96	436,122
2025-06-26	16,800.00	17,300.00	16,700.00	17,300.00	15,158.20	947,939
2025-06-25	16,800.00	17,000.00	16,500.00	16,700.00	14,632.48	560,603
2025-06-24	16,600.00	16,900.00	16,500.00	16,600.00	14,544.86	324,416
2025-06-23	16,300.00	16,900.00	16,100.00	16,700.00	14,632.48	502,855
2025-06-20	16,600.00	16,600.00	16,200.00	16,400.00	14,369.62	225,475
2025-06-19	16,600.00	16,700.00	16,400.00	16,500.00	14,457.24	295,735
2025-06-18	16,900.00	16,900.00	16,400.00	16,600.00	14,544.86	199,830
2025-06-17	17,400.00	17,400.00	16,200.00	16,700.00	14,632.48	357,977
2025-06-16	16,400.00	17,200.00	16,400.00	16,600.00	14,544.86	307,228
2025-06-13	16,500.00	16,800.00	15,900.00	16,300.00	14,282.00	608,354
2025-06-12	16,600.00	16,800.00	15,800.00	16,800.00	14,720.10	303,563
2025-06-11	16,600.00	16,900.00	16,300.00	16,600.00	14,544.86	297,498
2025-06-10	16,500.00	17,100.00	16,500.00	16,600.00	14,544.86	178,920
2025-06-09	17,000.00	17,000.00	16,600.00	16,600.00	14,544.86	200,867
2025-06-06	18,100.00	18,200.00	16,200.00	17,000.00	14,895.34	1,066,378
2025-06-05	17,700.00	18,400.00	17,600.00	17,900.00	15,683.91	752,744
2025-06-04	17,600.00	18,000.00	17,100.00	17,700.00	15,508.67	591,986
2025-06-03	17,000.00	17,500.00	16,900.00	17,400.00	15,245.81	595,509
2025-06-02	16,700.00	17,300.00	16,500.00	17,000.00	14,895.34	509,667
2025-05-30	17,100.00	17,100.00	16,500.00	16,700.00	14,632.48	367,067
2025-05-29	19,200.00	19,200.00	18,700.00	19,000.00	14,351.49	890,964
2025-05-28	19,200.00	19,400.00	18,800.00	19,000.00	14,351.49	695,761
2025-05-27	19,200.00	19,300.00	19,100.00	19,100.00	14,427.03	522,361
2025-05-26	18,500.00	19,200.00	18,000.00	19,200.00	14,502.56	978,216
2025-05-23	18,300.00	18,600.00	18,100.00	18,300.00	13,822.75	230,248
2025-05-22	18,400.00	18,800.00	18,300.00	18,300.00	13,822.75	482,351
2025-05-21	18,800.00	19,000.00	18,400.00	18,500.00	13,973.82	547,068
2025-05-20	18,600.00	18,900.00	18,500.00	18,800.00	14,200.42	330,719
2025-05-19	18,500.00	19,100.00	17,900.00	18,600.00	14,049.35	713,959
2025-05-16	18,300.00	18,600.00	18,200.00	18,400.00	13,898.29	570,812
2025-05-15	18,400.00	18,800.00	18,000.00	18,200.00	13,747.22	464,660
2025-05-14	18,600.00	19,200.00	18,300.00	18,300.00	13,822.75	524,408
2025-05-13	18,300.00	18,900.00	18,300.00	18,500.00	13,973.82	939,178

← NewerPage 6 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.