Thanh Dat Investment Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 24,800.00 | 28,000.00 | 24,800.00 | 27,300.00 | 20,620.83 | 1,823,610 |
| 2024-11-08 | 26,700.00 | 27,300.00 | 26,500.00 | 27,200.00 | 20,545.29 | 2,374,757 |
| 2024-11-07 | 27,400.00 | 27,400.00 | 26,500.00 | 26,500.00 | 20,016.55 | 1,114,217 |
| 2024-11-06 | 25,100.00 | 27,100.00 | 25,100.00 | 27,100.00 | 20,469.76 | 3,901,549 |
| 2024-11-05 | 24,800.00 | 25,200.00 | 24,600.00 | 24,900.00 | 18,808.01 | 466,002 |
| 2024-11-04 | 24,900.00 | 25,100.00 | 24,500.00 | 25,000.00 | 18,883.54 | 622,481 |
| 2024-11-01 | 25,500.00 | 25,700.00 | 24,800.00 | 24,900.00 | 18,808.01 | 852,804 |
| 2024-10-31 | 25,700.00 | 26,000.00 | 25,400.00 | 25,600.00 | 19,336.75 | 324,216 |
| 2024-10-30 | 25,400.00 | 25,900.00 | 25,400.00 | 25,700.00 | 19,412.28 | 1,394,369 |
| 2024-10-29 | 24,800.00 | 25,400.00 | 24,400.00 | 25,200.00 | 19,034.61 | 765,143 |
| 2024-10-28 | 24,800.00 | 24,900.00 | 24,600.00 | 24,700.00 | 18,656.94 | 334,866 |
| 2024-10-25 | 24,800.00 | 24,800.00 | 24,500.00 | 24,600.00 | 18,581.40 | 340,187 |
| 2024-10-24 | 25,100.00 | 25,100.00 | 24,600.00 | 24,600.00 | 18,581.40 | 304,926 |
| 2024-10-23 | 24,900.00 | 25,400.00 | 24,600.00 | 24,900.00 | 18,808.01 | 501,297 |
| 2024-10-22 | 25,300.00 | 25,400.00 | 24,800.00 | 24,800.00 | 18,732.47 | 800,784 |
| 2024-10-21 | 25,300.00 | 25,700.00 | 25,100.00 | 25,300.00 | 19,110.14 | 544,664 |
| 2024-10-18 | 25,500.00 | 26,000.00 | 25,300.00 | 25,300.00 | 19,110.14 | 988,791 |
| 2024-10-17 | 24,700.00 | 25,600.00 | 24,400.00 | 25,400.00 | 19,185.68 | 859,484 |
| 2024-10-16 | 25,000.00 | 25,000.00 | 24,500.00 | 24,500.00 | 18,505.87 | 285,796 |
| 2024-10-15 | 25,500.00 | 25,700.00 | 24,700.00 | 24,800.00 | 18,732.47 | 441,431 |
| 2024-10-14 | 23,000.00 | 26,000.00 | 22,700.00 | 25,400.00 | 19,185.68 | 833,176 |
| 2024-10-11 | 25,200.00 | 25,300.00 | 25,000.00 | 25,200.00 | 19,034.61 | 199,778 |
| 2024-10-10 | 25,300.00 | 25,500.00 | 25,100.00 | 25,200.00 | 19,034.61 | 290,507 |
| 2024-10-09 | 24,800.00 | 25,300.00 | 24,800.00 | 25,300.00 | 19,110.14 | 566,470 |
| 2024-10-08 | 24,500.00 | 24,900.00 | 24,400.00 | 24,600.00 | 18,581.40 | 337,696 |
| 2024-10-07 | 24,600.00 | 24,700.00 | 24,300.00 | 24,400.00 | 18,430.34 | 261,478 |
| 2024-10-04 | 24,700.00 | 24,700.00 | 24,400.00 | 24,400.00 | 18,430.34 | 444,688 |
| 2024-10-03 | 25,600.00 | 25,600.00 | 24,500.00 | 24,700.00 | 18,656.94 | 892,512 |
| 2024-10-02 | 25,900.00 | 25,900.00 | 25,300.00 | 25,400.00 | 19,185.68 | 346,350 |
| 2024-10-01 | 25,500.00 | 26,000.00 | 25,200.00 | 25,700.00 | 19,412.28 | 881,470 |
| 2024-09-30 | 25,400.00 | 25,500.00 | 25,200.00 | 25,300.00 | 19,110.14 | 400,709 |
| 2024-09-27 | 25,500.00 | 25,900.00 | 25,300.00 | 25,400.00 | 19,185.68 | 554,273 |
| 2024-09-26 | 25,700.00 | 25,900.00 | 25,300.00 | 25,500.00 | 19,261.21 | 717,541 |
| 2024-09-25 | 25,900.00 | 26,300.00 | 25,700.00 | 25,700.00 | 19,412.28 | 774,629 |
| 2024-09-24 | 25,000.00 | 25,800.00 | 24,800.00 | 25,700.00 | 19,412.28 | 873,252 |
| 2024-09-23 | 25,500.00 | 25,500.00 | 24,900.00 | 24,900.00 | 18,808.01 | 416,736 |
| 2024-09-20 | 25,600.00 | 26,500.00 | 25,200.00 | 25,500.00 | 19,261.21 | 819,506 |
| 2024-09-19 | 24,700.00 | 25,800.00 | 24,600.00 | 25,600.00 | 19,336.75 | 949,004 |
| 2024-09-18 | 24,500.00 | 24,900.00 | 24,400.00 | 24,500.00 | 18,505.87 | 491,788 |
| 2024-09-17 | 24,000.00 | 24,500.00 | 23,800.00 | 24,500.00 | 18,505.87 | 471,867 |
| 2024-09-16 | 24,600.00 | 24,700.00 | 24,000.00 | 24,000.00 | 18,128.20 | 287,451 |
| 2024-09-13 | 23,900.00 | 24,500.00 | 23,900.00 | 24,400.00 | 18,430.34 | 318,371 |
| 2024-09-12 | 24,000.00 | 24,600.00 | 24,000.00 | 24,100.00 | 18,203.73 | 427,972 |
| 2024-09-11 | 24,500.00 | 24,500.00 | 23,500.00 | 24,000.00 | 18,128.20 | 1,005,613 |
| 2024-09-10 | 22,500.00 | 25,300.00 | 22,500.00 | 24,500.00 | 18,505.87 | 762,509 |
| 2024-09-09 | 25,000.00 | 25,400.00 | 25,000.00 | 25,000.00 | 18,883.54 | 449,761 |
| 2024-09-06 | 25,100.00 | 25,500.00 | 25,100.00 | 25,400.00 | 19,185.68 | 322,232 |
| 2024-09-05 | 25,700.00 | 26,000.00 | 25,200.00 | 25,400.00 | 19,185.68 | 526,190 |
| 2024-09-04 | 25,800.00 | 25,800.00 | 25,100.00 | 25,700.00 | 19,412.28 | 835,919 |
| 2024-08-30 | 25,700.00 | 25,800.00 | 25,500.00 | 25,800.00 | 19,487.81 | 351,210 |
| 2024-08-29 | 26,000.00 | 26,000.00 | 25,500.00 | 25,500.00 | 19,261.21 | 505,469 |
| 2024-08-28 | 26,500.00 | 26,600.00 | 25,600.00 | 26,000.00 | 19,638.88 | 1,278,339 |
| 2024-08-27 | 26,500.00 | 26,700.00 | 26,200.00 | 26,400.00 | 19,941.02 | 716,460 |
| 2024-08-26 | 27,000.00 | 27,500.00 | 26,400.00 | 26,700.00 | 20,167.62 | 822,844 |
| 2024-08-23 | 26,700.00 | 27,000.00 | 26,300.00 | 27,000.00 | 20,394.22 | 928,227 |
| 2024-08-22 | 27,100.00 | 27,400.00 | 26,500.00 | 26,700.00 | 20,167.62 | 911,949 |
| 2024-08-21 | 27,200.00 | 27,400.00 | 26,800.00 | 27,000.00 | 20,394.22 | 1,153,278 |
| 2024-08-20 | 26,200.00 | 27,400.00 | 26,000.00 | 27,300.00 | 20,620.83 | 1,643,548 |
| 2024-08-19 | 25,600.00 | 26,800.00 | 25,600.00 | 26,400.00 | 19,941.02 | 1,322,502 |
| 2024-08-16 | 24,200.00 | 26,400.00 | 24,200.00 | 26,400.00 | 19,941.02 | 2,178,343 |
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.