TDG Global Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 2,790.00 | 2,820.00 | 2,780.00 | 2,800.00 | 2,800.00 | 26,700 |
| 2025-10-28 | 2,780.00 | 2,790.00 | 2,740.00 | 2,790.00 | 2,790.00 | 25,100 |
| 2025-10-27 | 2,710.00 | 2,770.00 | 2,710.00 | 2,770.00 | 2,770.00 | 6,500 |
| 2025-10-24 | 2,750.00 | 2,790.00 | 2,600.00 | 2,790.00 | 2,790.00 | 59,100 |
| 2025-10-23 | 2,800.00 | 2,800.00 | 2,660.00 | 2,750.00 | 2,750.00 | 27,500 |
| 2025-10-22 | 2,840.00 | 2,900.00 | 2,650.00 | 2,650.00 | 2,650.00 | 120,700 |
| 2025-10-21 | 2,940.00 | 2,940.00 | 2,670.00 | 2,790.00 | 2,790.00 | 228,600 |
| 2025-10-20 | 3,040.00 | 3,040.00 | 2,800.00 | 2,860.00 | 2,860.00 | 40,300 |
| 2025-10-17 | 3,000.00 | 3,000.00 | 2,980.00 | 2,980.00 | 2,980.00 | 36,300 |
| 2025-10-16 | 3,130.00 | 3,130.00 | 3,000.00 | 3,000.00 | 3,000.00 | 86,400 |
| 2025-10-15 | 3,150.00 | 3,160.00 | 2,960.00 | 3,130.00 | 3,130.00 | 44,500 |
| 2025-10-14 | 3,170.00 | 3,170.00 | 3,100.00 | 3,160.00 | 3,160.00 | 19,100 |
| 2025-10-13 | 3,160.00 | 3,230.00 | 3,100.00 | 3,170.00 | 3,170.00 | 32,900 |
| 2025-10-10 | 3,230.00 | 3,230.00 | 3,150.00 | 3,160.00 | 3,160.00 | 16,000 |
| 2025-10-09 | 3,240.00 | 3,240.00 | 3,200.00 | 3,230.00 | 3,230.00 | 9,600 |
| 2025-10-08 | 3,230.00 | 3,240.00 | 3,190.00 | 3,200.00 | 3,200.00 | 30,500 |
| 2025-10-07 | 3,190.00 | 3,220.00 | 3,190.00 | 3,220.00 | 3,220.00 | 13,200 |
| 2025-10-06 | 3,220.00 | 3,220.00 | 3,160.00 | 3,190.00 | 3,190.00 | 13,438 |
| 2025-10-03 | 3,190.00 | 3,230.00 | 3,190.00 | 3,190.00 | 3,190.00 | 36,510 |
| 2025-10-02 | 3,230.00 | 3,250.00 | 3,190.00 | 3,190.00 | 3,190.00 | 34,529 |
| 2025-10-01 | 3,230.00 | 3,250.00 | 3,190.00 | 3,190.00 | 3,190.00 | 52,563 |
| 2025-09-30 | 3,230.00 | 3,260.00 | 3,200.00 | 3,230.00 | 3,230.00 | 26,378 |
| 2025-09-29 | 3,260.00 | 3,260.00 | 3,200.00 | 3,230.00 | 3,230.00 | 29,336 |
| 2025-09-26 | 3,270.00 | 3,290.00 | 3,250.00 | 3,260.00 | 3,260.00 | 13,726 |
| 2025-09-25 | 3,310.00 | 3,320.00 | 3,250.00 | 3,260.00 | 3,260.00 | 82,112 |
| 2025-09-24 | 3,310.00 | 3,320.00 | 3,270.00 | 3,270.00 | 3,270.00 | 15,154 |
| 2025-09-23 | 3,340.00 | 3,340.00 | 3,260.00 | 3,310.00 | 3,310.00 | 86,369 |
| 2025-09-22 | 3,310.00 | 3,340.00 | 3,270.00 | 3,300.00 | 3,300.00 | 45,668 |
| 2025-09-19 | 3,400.00 | 3,400.00 | 3,300.00 | 3,340.00 | 3,340.00 | 37,100 |
| 2025-09-18 | 3,310.00 | 3,470.00 | 3,300.00 | 3,450.00 | 3,450.00 | 51,400 |
| 2025-09-17 | 3,300.00 | 3,360.00 | 3,290.00 | 3,330.00 | 3,330.00 | 53,100 |
| 2025-09-16 | 3,310.00 | 3,310.00 | 3,260.00 | 3,290.00 | 3,290.00 | 88,800 |
| 2025-09-15 | 3,320.00 | 3,340.00 | 3,280.00 | 3,320.00 | 3,320.00 | 40,900 |
| 2025-09-12 | 3,330.00 | 3,330.00 | 3,280.00 | 3,320.00 | 3,320.00 | 35,600 |
| 2025-09-11 | 3,320.00 | 3,340.00 | 3,290.00 | 3,320.00 | 3,320.00 | 61,600 |
| 2025-09-10 | 3,340.00 | 3,360.00 | 3,280.00 | 3,320.00 | 3,320.00 | 13,900 |
| 2025-09-09 | 3,350.00 | 3,350.00 | 3,270.00 | 3,340.00 | 3,340.00 | 81,900 |
| 2025-09-08 | 3,380.00 | 3,390.00 | 3,250.00 | 3,360.00 | 3,360.00 | 284,700 |
| 2025-09-05 | 3,390.00 | 3,400.00 | 3,370.00 | 3,380.00 | 3,380.00 | 111,100 |
| 2025-09-04 | 3,460.00 | 3,460.00 | 3,370.00 | 3,390.00 | 3,390.00 | 64,500 |
| 2025-09-03 | 3,410.00 | 3,500.00 | 3,310.00 | 3,400.00 | 3,400.00 | 21,600 |
| 2025-08-29 | 3,390.00 | 3,410.00 | 3,290.00 | 3,410.00 | 3,410.00 | 48,700 |
| 2025-08-28 | 3,440.00 | 3,470.00 | 3,290.00 | 3,390.00 | 3,390.00 | 54,500 |
| 2025-08-27 | 3,500.00 | 3,500.00 | 3,440.00 | 3,440.00 | 3,440.00 | 50,700 |
| 2025-08-26 | 3,380.00 | 3,450.00 | 3,320.00 | 3,320.00 | 3,320.00 | 44,400 |
| 2025-08-25 | 3,450.00 | 3,500.00 | 3,340.00 | 3,340.00 | 3,340.00 | 36,700 |
| 2025-08-22 | 3,430.00 | 3,460.00 | 3,350.00 | 3,410.00 | 3,410.00 | 40,800 |
| 2025-08-21 | 3,410.00 | 3,500.00 | 3,410.00 | 3,460.00 | 3,460.00 | 62,500 |
| 2025-08-20 | 3,520.00 | 3,540.00 | 3,400.00 | 3,450.00 | 3,450.00 | 81,300 |
| 2025-08-19 | 3,500.00 | 3,530.00 | 3,480.00 | 3,520.00 | 3,520.00 | 135,800 |
| 2025-08-18 | 3,450.00 | 3,580.00 | 3,450.00 | 3,510.00 | 3,510.00 | 14,000 |
| 2025-08-15 | 3,580.00 | 3,580.00 | 3,440.00 | 3,500.00 | 3,500.00 | 364,700 |
| 2025-08-14 | 3,630.00 | 3,660.00 | 3,490.00 | 3,500.00 | 3,500.00 | 197,500 |
| 2025-08-13 | 3,620.00 | 3,660.00 | 3,570.00 | 3,630.00 | 3,630.00 | 59,300 |
| 2025-08-12 | 3,550.00 | 3,640.00 | 3,550.00 | 3,620.00 | 3,620.00 | 137,700 |
| 2025-08-11 | 3,600.00 | 3,620.00 | 3,530.00 | 3,530.00 | 3,530.00 | 125,400 |
| 2025-08-08 | 3,660.00 | 3,660.00 | 3,500.00 | 3,610.00 | 3,610.00 | 124,300 |
| 2025-08-07 | 3,460.00 | 3,680.00 | 3,450.00 | 3,630.00 | 3,630.00 | 194,300 |
| 2025-08-06 | 3,470.00 | 3,520.00 | 3,460.00 | 3,500.00 | 3,500.00 | 42,100 |
| 2025-08-05 | 3,460.00 | 3,560.00 | 3,420.00 | 3,490.00 | 3,490.00 | 423,700 |
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.