An Duong Thao Dien Real estate Trading Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 3,890.00 | 4,110.00 | 3,870.00 | 4,110.00 | 4,110.00 | 683,400 |
| 2025-10-28 | 3,830.00 | 3,900.00 | 3,780.00 | 3,850.00 | 3,850.00 | 281,000 |
| 2025-10-27 | 4,010.00 | 4,010.00 | 3,850.00 | 3,900.00 | 3,900.00 | 139,300 |
| 2025-10-24 | 4,020.00 | 4,030.00 | 3,860.00 | 3,900.00 | 3,900.00 | 377,900 |
| 2025-10-23 | 4,080.00 | 4,080.00 | 4,000.00 | 4,020.00 | 4,020.00 | 111,100 |
| 2025-10-22 | 3,980.00 | 4,140.00 | 3,960.00 | 4,050.00 | 4,050.00 | 199,000 |
| 2025-10-21 | 3,860.00 | 4,080.00 | 3,840.00 | 3,960.00 | 3,960.00 | 528,500 |
| 2025-10-20 | 4,250.00 | 4,310.00 | 3,960.00 | 3,960.00 | 3,960.00 | 842,200 |
| 2025-10-17 | 4,320.00 | 4,430.00 | 4,250.00 | 4,250.00 | 4,250.00 | 438,600 |
| 2025-10-16 | 4,320.00 | 4,430.00 | 4,240.00 | 4,320.00 | 4,320.00 | 883,100 |
| 2025-10-15 | 4,500.00 | 4,590.00 | 4,280.00 | 4,320.00 | 4,320.00 | 824,200 |
| 2025-10-14 | 4,620.00 | 4,660.00 | 4,490.00 | 4,490.00 | 4,490.00 | 532,100 |
| 2025-10-13 | 4,510.00 | 4,630.00 | 4,510.00 | 4,620.00 | 4,620.00 | 573,400 |
| 2025-10-10 | 4,690.00 | 4,700.00 | 4,500.00 | 4,620.00 | 4,620.00 | 407,100 |
| 2025-10-09 | 4,750.00 | 4,750.00 | 4,570.00 | 4,620.00 | 4,620.00 | 624,400 |
| 2025-10-08 | 4,780.00 | 4,840.00 | 4,650.00 | 4,700.00 | 4,700.00 | 596,700 |
| 2025-10-07 | 4,850.00 | 4,870.00 | 4,700.00 | 4,760.00 | 4,760.00 | 229,900 |
| 2025-10-06 | 4,610.00 | 4,890.00 | 4,610.00 | 4,850.00 | 4,850.00 | 234,500 |
| 2025-10-03 | 4,880.00 | 4,880.00 | 4,600.00 | 4,660.00 | 4,660.00 | 462,400 |
| 2025-10-02 | 4,880.00 | 4,950.00 | 4,850.00 | 4,870.00 | 4,870.00 | 168,900 |
| 2025-10-01 | 4,950.00 | 4,950.00 | 4,860.00 | 4,940.00 | 4,940.00 | 178,400 |
| 2025-09-30 | 4,900.00 | 4,990.00 | 4,780.00 | 4,910.00 | 4,910.00 | 694,600 |
| 2025-09-29 | 5,060.00 | 5,060.00 | 4,900.00 | 4,910.00 | 4,910.00 | 478,600 |
| 2025-09-26 | 5,160.00 | 5,200.00 | 5,010.00 | 5,060.00 | 5,060.00 | 334,700 |
| 2025-09-25 | 5,040.00 | 5,170.00 | 5,020.00 | 5,150.00 | 5,150.00 | 672,700 |
| 2025-09-24 | 4,880.00 | 5,000.00 | 4,830.00 | 5,000.00 | 5,000.00 | 268,100 |
| 2025-09-23 | 4,900.00 | 4,980.00 | 4,830.00 | 4,910.00 | 4,910.00 | 188,600 |
| 2025-09-22 | 5,000.00 | 5,000.00 | 4,830.00 | 4,900.00 | 4,900.00 | 780,000 |
| 2025-09-19 | 5,030.00 | 5,060.00 | 4,920.00 | 5,000.00 | 5,000.00 | 459,700 |
| 2025-09-18 | 5,230.00 | 5,230.00 | 5,000.00 | 5,000.00 | 5,000.00 | 931,500 |
| 2025-09-17 | 5,050.00 | 5,350.00 | 5,010.00 | 5,100.00 | 5,100.00 | 1,081,200 |
| 2025-09-16 | 5,000.00 | 5,180.00 | 5,000.00 | 5,050.00 | 5,050.00 | 1,270,700 |
| 2025-09-15 | 4,990.00 | 4,990.00 | 4,880.00 | 4,960.00 | 4,960.00 | 580,300 |
| 2025-09-12 | 4,980.00 | 5,000.00 | 4,870.00 | 4,910.00 | 4,910.00 | 516,700 |
| 2025-09-11 | 4,940.00 | 4,940.00 | 4,690.00 | 4,890.00 | 4,890.00 | 1,851,600 |
| 2025-09-10 | 5,130.00 | 5,130.00 | 4,870.00 | 4,940.00 | 4,940.00 | 1,055,100 |
| 2025-09-09 | 5,070.00 | 5,140.00 | 4,960.00 | 5,080.00 | 5,080.00 | 673,000 |
| 2025-09-08 | 5,390.00 | 5,390.00 | 5,110.00 | 5,110.00 | 5,110.00 | 1,352,900 |
| 2025-09-05 | 5,410.00 | 5,700.00 | 5,330.00 | 5,490.00 | 5,490.00 | 1,322,400 |
| 2025-09-04 | 5,580.00 | 5,580.00 | 5,300.00 | 5,390.00 | 5,390.00 | 1,424,300 |
| 2025-09-03 | 5,310.00 | 5,550.00 | 5,210.00 | 5,460.00 | 5,460.00 | 851,200 |
| 2025-08-29 | 5,270.00 | 5,490.00 | 5,270.00 | 5,310.00 | 5,310.00 | 812,500 |
| 2025-08-28 | 5,310.00 | 5,360.00 | 5,190.00 | 5,240.00 | 5,240.00 | 1,185,700 |
| 2025-08-27 | 5,650.00 | 5,700.00 | 5,300.00 | 5,360.00 | 5,360.00 | 1,069,200 |
| 2025-08-26 | 5,290.00 | 5,650.00 | 5,260.00 | 5,650.00 | 5,650.00 | 3,114,500 |
| 2025-08-25 | 6,400.00 | 6,400.00 | 5,650.00 | 5,650.00 | 5,650.00 | 2,193,700 |
| 2025-08-22 | 5,600.00 | 6,090.00 | 5,400.00 | 6,070.00 | 6,070.00 | 3,208,100 |
| 2025-08-21 | 5,970.00 | 5,970.00 | 5,700.00 | 5,700.00 | 5,700.00 | 3,815,800 |
| 2025-08-20 | 5,560.00 | 5,580.00 | 5,300.00 | 5,580.00 | 5,580.00 | 3,621,800 |
| 2025-08-19 | 4,880.00 | 5,220.00 | 4,780.00 | 5,220.00 | 5,220.00 | 3,195,800 |
| 2025-08-18 | 4,940.00 | 4,950.00 | 4,760.00 | 4,880.00 | 4,880.00 | 1,069,600 |
| 2025-08-15 | 5,090.00 | 5,090.00 | 4,890.00 | 4,940.00 | 4,940.00 | 1,835,200 |
| 2025-08-14 | 5,120.00 | 5,300.00 | 5,000.00 | 5,080.00 | 5,080.00 | 1,310,600 |
| 2025-08-13 | 5,270.00 | 5,270.00 | 5,020.00 | 5,120.00 | 5,120.00 | 1,532,300 |
| 2025-08-12 | 5,200.00 | 5,290.00 | 5,020.00 | 5,190.00 | 5,190.00 | 1,242,100 |
| 2025-08-11 | 5,090.00 | 5,150.00 | 4,980.00 | 5,050.00 | 5,050.00 | 1,629,400 |
| 2025-08-08 | 5,060.00 | 5,100.00 | 4,850.00 | 5,010.00 | 5,010.00 | 2,348,400 |
| 2025-08-07 | 5,160.00 | 5,250.00 | 4,920.00 | 4,990.00 | 4,990.00 | 1,531,100 |
| 2025-08-06 | 5,090.00 | 5,240.00 | 4,960.00 | 5,110.00 | 5,110.00 | 2,243,900 |
| 2025-08-05 | 5,020.00 | 5,020.00 | 4,650.00 | 4,900.00 | 4,900.00 | 4,296,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.