Thanh Dat Investment Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 22,400.00 | 22,700.00 | 22,200.00 | 22,500.00 | 16,995.19 | 643,089 |
| 2025-02-10 | 22,700.00 | 22,700.00 | 22,200.00 | 22,200.00 | 16,768.58 | 1,090,261 |
| 2025-02-07 | 23,800.00 | 23,800.00 | 22,700.00 | 22,700.00 | 17,146.26 | 2,246,311 |
| 2025-02-06 | 24,000.00 | 24,000.00 | 23,600.00 | 23,600.00 | 17,826.06 | 648,226 |
| 2025-02-05 | 23,500.00 | 24,200.00 | 23,500.00 | 23,800.00 | 17,977.13 | 1,078,828 |
| 2025-02-04 | 24,000.00 | 24,000.00 | 23,500.00 | 23,500.00 | 17,750.53 | 1,623,322 |
| 2025-02-03 | 24,100.00 | 24,100.00 | 23,600.00 | 23,800.00 | 17,977.13 | 1,009,645 |
| 2025-01-24 | 22,000.00 | 24,700.00 | 22,000.00 | 24,300.00 | 18,354.80 | 347,414 |
| 2025-01-23 | 24,500.00 | 24,500.00 | 24,200.00 | 24,400.00 | 18,430.34 | 460,312 |
| 2025-01-22 | 24,500.00 | 24,600.00 | 24,100.00 | 24,200.00 | 18,279.27 | 413,929 |
| 2025-01-21 | 23,000.00 | 25,500.00 | 22,400.00 | 24,300.00 | 18,354.80 | 937,621 |
| 2025-01-20 | 25,000.00 | 25,100.00 | 24,700.00 | 24,800.00 | 18,732.47 | 265,641 |
| 2025-01-17 | 24,600.00 | 25,200.00 | 24,400.00 | 25,000.00 | 18,883.54 | 824,653 |
| 2025-01-16 | 24,800.00 | 25,000.00 | 24,400.00 | 24,400.00 | 18,430.34 | 552,254 |
| 2025-01-15 | 24,300.00 | 24,800.00 | 24,200.00 | 24,700.00 | 18,656.94 | 440,654 |
| 2025-01-14 | 24,300.00 | 24,700.00 | 24,000.00 | 24,200.00 | 18,279.27 | 878,453 |
| 2025-01-13 | 24,200.00 | 24,300.00 | 23,500.00 | 24,100.00 | 18,203.73 | 1,026,789 |
| 2025-01-10 | 25,700.00 | 25,800.00 | 24,200.00 | 24,200.00 | 18,279.27 | 1,771,594 |
| 2025-01-09 | 25,900.00 | 26,200.00 | 25,600.00 | 25,700.00 | 19,412.28 | 638,776 |
| 2025-01-08 | 25,600.00 | 25,900.00 | 25,400.00 | 25,900.00 | 19,563.35 | 745,914 |
| 2025-01-07 | 25,800.00 | 26,500.00 | 25,500.00 | 25,600.00 | 19,336.75 | 1,430,546 |
| 2025-01-06 | 27,100.00 | 27,200.00 | 25,000.00 | 25,900.00 | 19,563.35 | 1,646,437 |
| 2025-01-03 | 27,000.00 | 27,400.00 | 26,900.00 | 27,100.00 | 20,469.76 | 1,130,786 |
| 2025-01-02 | 27,000.00 | 27,200.00 | 26,700.00 | 26,900.00 | 20,318.69 | 537,011 |
| 2024-12-31 | 27,000.00 | 27,200.00 | 26,900.00 | 27,000.00 | 20,394.22 | 432,360 |
| 2024-12-30 | 26,900.00 | 27,200.00 | 26,800.00 | 27,000.00 | 20,394.22 | 478,284 |
| 2024-12-27 | 27,300.00 | 27,500.00 | 26,800.00 | 26,900.00 | 20,318.69 | 1,717,854 |
| 2024-12-26 | 27,700.00 | 28,000.00 | 27,400.00 | 27,400.00 | 20,696.36 | 1,223,130 |
| 2024-12-25 | 28,100.00 | 28,500.00 | 27,700.00 | 27,700.00 | 20,922.96 | 1,174,053 |
| 2024-12-24 | 27,300.00 | 28,400.00 | 27,300.00 | 28,000.00 | 21,149.57 | 4,098,446 |
| 2024-12-23 | 26,600.00 | 27,500.00 | 26,600.00 | 27,200.00 | 20,545.29 | 1,381,146 |
| 2024-12-20 | 26,300.00 | 26,500.00 | 26,100.00 | 26,400.00 | 19,941.02 | 760,834 |
| 2024-12-19 | 26,900.00 | 26,900.00 | 26,100.00 | 26,300.00 | 19,865.49 | 1,729,730 |
| 2024-12-18 | 27,100.00 | 27,300.00 | 26,800.00 | 27,000.00 | 20,394.22 | 646,429 |
| 2024-12-17 | 27,100.00 | 27,400.00 | 27,000.00 | 27,100.00 | 20,469.76 | 938,540 |
| 2024-12-16 | 26,700.00 | 27,100.00 | 26,600.00 | 27,000.00 | 20,394.22 | 707,613 |
| 2024-12-13 | 26,800.00 | 26,800.00 | 26,400.00 | 26,500.00 | 20,016.55 | 571,693 |
| 2024-12-12 | 26,800.00 | 27,400.00 | 26,600.00 | 26,600.00 | 20,092.09 | 949,262 |
| 2024-12-11 | 27,200.00 | 27,200.00 | 26,800.00 | 26,900.00 | 20,318.69 | 838,587 |
| 2024-12-10 | 24,900.00 | 27,700.00 | 24,900.00 | 27,200.00 | 20,545.29 | 1,073,324 |
| 2024-12-09 | 27,600.00 | 27,800.00 | 27,200.00 | 27,300.00 | 20,620.83 | 1,017,231 |
| 2024-12-06 | 27,600.00 | 28,400.00 | 27,400.00 | 27,500.00 | 20,771.90 | 2,810,254 |
| 2024-12-05 | 26,100.00 | 27,700.00 | 25,700.00 | 27,600.00 | 20,847.43 | 2,210,406 |
| 2024-12-04 | 26,600.00 | 26,800.00 | 26,100.00 | 26,100.00 | 19,714.42 | 1,501,138 |
| 2024-12-03 | 26,500.00 | 27,200.00 | 26,400.00 | 26,600.00 | 20,092.09 | 1,159,144 |
| 2024-12-02 | 26,700.00 | 27,200.00 | 26,700.00 | 26,700.00 | 20,167.62 | 854,963 |
| 2024-11-29 | 26,400.00 | 27,300.00 | 26,200.00 | 26,700.00 | 20,167.62 | 1,609,568 |
| 2024-11-28 | 26,600.00 | 26,800.00 | 26,100.00 | 26,500.00 | 20,016.55 | 937,067 |
| 2024-11-27 | 26,400.00 | 26,400.00 | 25,800.00 | 26,400.00 | 19,941.02 | 730,431 |
| 2024-11-26 | 25,900.00 | 26,600.00 | 25,800.00 | 26,200.00 | 19,789.95 | 1,240,152 |
| 2024-11-25 | 25,700.00 | 26,000.00 | 25,400.00 | 25,800.00 | 19,487.81 | 667,114 |
| 2024-11-22 | 25,600.00 | 25,800.00 | 25,300.00 | 25,600.00 | 19,336.75 | 775,207 |
| 2024-11-21 | 25,400.00 | 25,700.00 | 25,300.00 | 25,600.00 | 19,336.75 | 442,658 |
| 2024-11-20 | 24,800.00 | 25,900.00 | 24,600.00 | 25,400.00 | 19,185.68 | 1,329,861 |
| 2024-11-19 | 25,500.00 | 25,900.00 | 24,800.00 | 24,800.00 | 18,732.47 | 1,345,900 |
| 2024-11-18 | 26,700.00 | 26,800.00 | 25,300.00 | 25,400.00 | 19,185.68 | 2,607,331 |
| 2024-11-15 | 27,000.00 | 27,700.00 | 26,500.00 | 26,800.00 | 20,243.16 | 2,649,346 |
| 2024-11-14 | 27,400.00 | 28,200.00 | 27,000.00 | 27,000.00 | 20,394.22 | 2,010,418 |
| 2024-11-13 | 27,000.00 | 27,500.00 | 26,500.00 | 27,500.00 | 20,771.90 | 1,918,664 |
| 2024-11-12 | 27,500.00 | 28,200.00 | 27,000.00 | 27,000.00 | 20,394.22 | 2,169,871 |
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.