Thanh Dat Investment Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 18,300.00 | 18,300.00 | 17,700.00 | 18,200.00 | 13,747.22 | 580,626 |
| 2025-05-09 | 18,300.00 | 18,600.00 | 17,600.00 | 18,100.00 | 13,671.68 | 421,858 |
| 2025-05-08 | 17,100.00 | 18,400.00 | 17,100.00 | 18,200.00 | 13,747.22 | 1,256,593 |
| 2025-05-07 | 17,000.00 | 17,200.00 | 16,800.00 | 17,000.00 | 12,840.81 | 244,877 |
| 2025-05-06 | 17,200.00 | 17,500.00 | 16,900.00 | 17,200.00 | 12,991.88 | 505,024 |
| 2025-05-05 | 16,700.00 | 17,500.00 | 16,500.00 | 16,900.00 | 12,765.27 | 481,123 |
| 2025-04-29 | 16,100.00 | 16,400.00 | 16,000.00 | 16,300.00 | 12,312.07 | 295,248 |
| 2025-04-28 | 16,300.00 | 16,800.00 | 15,900.00 | 16,100.00 | 12,161.00 | 361,093 |
| 2025-04-25 | 16,500.00 | 16,800.00 | 16,100.00 | 16,200.00 | 12,236.53 | 278,752 |
| 2025-04-24 | 16,100.00 | 17,100.00 | 16,100.00 | 16,500.00 | 12,463.14 | 455,731 |
| 2025-04-23 | 15,600.00 | 16,100.00 | 15,400.00 | 16,100.00 | 12,161.00 | 295,442 |
| 2025-04-22 | 16,400.00 | 16,400.00 | 14,800.00 | 15,500.00 | 11,707.80 | 835,788 |
| 2025-04-21 | 16,500.00 | 17,100.00 | 16,300.00 | 16,400.00 | 12,387.60 | 350,666 |
| 2025-04-18 | 15,700.00 | 16,900.00 | 15,700.00 | 16,600.00 | 12,538.67 | 995,280 |
| 2025-04-17 | 15,500.00 | 15,700.00 | 14,700.00 | 15,700.00 | 11,858.86 | 306,828 |
| 2025-04-16 | 15,800.00 | 16,000.00 | 15,500.00 | 15,500.00 | 11,707.80 | 658,535 |
| 2025-04-15 | 16,400.00 | 16,500.00 | 15,500.00 | 15,800.00 | 11,934.40 | 671,675 |
| 2025-04-14 | 16,200.00 | 16,500.00 | 15,800.00 | 16,400.00 | 12,387.60 | 1,141,798 |
| 2025-04-11 | 13,500.00 | 16,500.00 | 13,500.00 | 15,300.00 | 11,556.73 | 1,446,507 |
| 2025-04-10 | 15,000.00 | 15,000.00 | 14,200.00 | 15,000.00 | 11,330.12 | 212,870 |
| 2025-04-09 | 13,700.00 | 14,300.00 | 13,700.00 | 13,700.00 | 10,348.18 | 1,490,702 |
| 2025-04-08 | 15,200.00 | 16,200.00 | 15,200.00 | 15,200.00 | 11,481.19 | 976,142 |
| 2025-04-04 | 16,800.00 | 18,000.00 | 16,800.00 | 16,800.00 | 12,689.74 | 1,625,708 |
| 2025-04-03 | 20,000.00 | 20,500.00 | 18,600.00 | 18,600.00 | 14,049.35 | 1,243,270 |
| 2025-04-02 | 21,000.00 | 21,200.00 | 20,500.00 | 20,600.00 | 15,560.04 | 429,512 |
| 2025-04-01 | 22,000.00 | 22,000.00 | 20,100.00 | 21,000.00 | 15,862.17 | 2,445,487 |
| 2025-03-31 | 22,400.00 | 22,400.00 | 22,000.00 | 22,000.00 | 16,617.52 | 462,577 |
| 2025-03-28 | 22,800.00 | 22,800.00 | 22,400.00 | 22,400.00 | 16,919.65 | 480,045 |
| 2025-03-27 | 22,900.00 | 23,000.00 | 22,700.00 | 22,700.00 | 17,146.26 | 309,874 |
| 2025-03-26 | 23,300.00 | 23,300.00 | 22,800.00 | 22,900.00 | 17,297.32 | 358,765 |
| 2025-03-25 | 22,700.00 | 23,300.00 | 22,600.00 | 23,200.00 | 17,523.93 | 490,646 |
| 2025-03-24 | 22,800.00 | 22,900.00 | 22,500.00 | 22,700.00 | 17,146.26 | 193,812 |
| 2025-03-21 | 22,600.00 | 22,900.00 | 20,900.00 | 22,800.00 | 17,221.79 | 236,436 |
| 2025-03-20 | 22,800.00 | 23,000.00 | 22,600.00 | 22,800.00 | 17,221.79 | 232,487 |
| 2025-03-19 | 22,900.00 | 23,100.00 | 22,700.00 | 22,800.00 | 17,221.79 | 287,941 |
| 2025-03-18 | 23,200.00 | 23,200.00 | 22,900.00 | 22,900.00 | 17,297.32 | 302,059 |
| 2025-03-17 | 22,900.00 | 23,000.00 | 22,700.00 | 23,000.00 | 17,372.86 | 363,941 |
| 2025-03-14 | 22,900.00 | 23,100.00 | 22,700.00 | 22,700.00 | 17,146.26 | 479,200 |
| 2025-03-13 | 23,200.00 | 23,400.00 | 22,600.00 | 22,900.00 | 17,297.32 | 1,180,792 |
| 2025-03-12 | 23,700.00 | 23,700.00 | 23,200.00 | 23,400.00 | 17,674.99 | 617,086 |
| 2025-03-11 | 23,400.00 | 23,500.00 | 23,200.00 | 23,500.00 | 17,750.53 | 696,126 |
| 2025-03-10 | 23,700.00 | 24,000.00 | 23,500.00 | 23,600.00 | 17,826.06 | 661,214 |
| 2025-03-07 | 23,500.00 | 23,800.00 | 23,400.00 | 23,600.00 | 17,826.06 | 803,609 |
| 2025-03-06 | 23,400.00 | 23,500.00 | 23,100.00 | 23,500.00 | 17,750.53 | 586,905 |
| 2025-03-05 | 24,000.00 | 24,100.00 | 23,200.00 | 23,200.00 | 17,523.93 | 1,172,798 |
| 2025-03-04 | 23,500.00 | 24,300.00 | 23,000.00 | 23,900.00 | 18,052.67 | 1,067,883 |
| 2025-03-03 | 23,600.00 | 23,900.00 | 23,500.00 | 23,700.00 | 17,901.60 | 818,005 |
| 2025-02-28 | 23,800.00 | 23,900.00 | 23,500.00 | 23,700.00 | 17,901.60 | 812,367 |
| 2025-02-27 | 23,800.00 | 24,000.00 | 23,400.00 | 23,600.00 | 17,826.06 | 1,054,556 |
| 2025-02-26 | 23,400.00 | 24,000.00 | 23,200.00 | 23,800.00 | 17,977.13 | 1,357,722 |
| 2025-02-25 | 22,800.00 | 23,600.00 | 22,800.00 | 23,200.00 | 17,523.93 | 1,111,837 |
| 2025-02-24 | 22,700.00 | 23,000.00 | 22,700.00 | 22,900.00 | 17,297.32 | 525,253 |
| 2025-02-21 | 23,300.00 | 23,300.00 | 22,900.00 | 22,900.00 | 17,297.32 | 604,617 |
| 2025-02-20 | 23,400.00 | 23,700.00 | 23,100.00 | 23,100.00 | 17,448.39 | 848,754 |
| 2025-02-19 | 23,000.00 | 23,500.00 | 22,800.00 | 23,400.00 | 17,674.99 | 1,314,882 |
| 2025-02-18 | 22,700.00 | 23,200.00 | 22,700.00 | 22,800.00 | 17,221.79 | 508,690 |
| 2025-02-17 | 21,200.00 | 23,200.00 | 21,200.00 | 22,600.00 | 17,070.72 | 777,384 |
| 2025-02-14 | 22,900.00 | 23,400.00 | 22,600.00 | 23,100.00 | 17,448.39 | 1,037,263 |
| 2025-02-13 | 22,600.00 | 23,000.00 | 22,600.00 | 22,600.00 | 17,070.72 | 421,851 |
| 2025-02-12 | 22,500.00 | 22,900.00 | 22,500.00 | 22,600.00 | 17,070.72 | 520,359 |
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.