TDG Global Investment JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 3,400.00 | 3,460.00 | 3,380.00 | 3,440.00 | 3,440.00 | 86,800 |
| 2025-08-01 | 3,420.00 | 3,470.00 | 3,390.00 | 3,420.00 | 3,420.00 | 27,200 |
| 2025-07-31 | 3,350.00 | 3,420.00 | 3,320.00 | 3,420.00 | 3,420.00 | 123,000 |
| 2025-07-30 | 3,480.00 | 3,500.00 | 3,310.00 | 3,370.00 | 3,370.00 | 123,300 |
| 2025-07-29 | 3,500.00 | 3,520.00 | 3,410.00 | 3,410.00 | 3,410.00 | 262,700 |
| 2025-07-28 | 3,470.00 | 3,580.00 | 3,470.00 | 3,520.00 | 3,520.00 | 236,000 |
| 2025-07-25 | 3,570.00 | 3,580.00 | 3,500.00 | 3,550.00 | 3,550.00 | 120,800 |
| 2025-07-24 | 3,480.00 | 3,670.00 | 3,480.00 | 3,570.00 | 3,570.00 | 331,500 |
| 2025-07-23 | 3,520.00 | 3,550.00 | 3,450.00 | 3,480.00 | 3,480.00 | 158,200 |
| 2025-07-22 | 3,440.00 | 3,560.00 | 3,400.00 | 3,520.00 | 3,520.00 | 324,800 |
| 2025-07-21 | 3,450.00 | 3,500.00 | 3,430.00 | 3,440.00 | 3,440.00 | 161,200 |
| 2025-07-18 | 3,440.00 | 3,490.00 | 3,430.00 | 3,450.00 | 3,450.00 | 182,800 |
| 2025-07-17 | 3,450.00 | 3,490.00 | 3,410.00 | 3,440.00 | 3,440.00 | 115,600 |
| 2025-07-16 | 3,490.00 | 3,490.00 | 3,340.00 | 3,450.00 | 3,450.00 | 169,100 |
| 2025-07-15 | 3,380.00 | 3,500.00 | 3,340.00 | 3,490.00 | 3,490.00 | 223,000 |
| 2025-07-14 | 3,400.00 | 3,400.00 | 3,310.00 | 3,340.00 | 3,340.00 | 90,200 |
| 2025-07-11 | 3,320.00 | 3,420.00 | 3,310.00 | 3,370.00 | 3,370.00 | 143,000 |
| 2025-07-10 | 3,300.00 | 3,390.00 | 3,290.00 | 3,300.00 | 3,300.00 | 149,800 |
| 2025-07-09 | 3,280.00 | 3,350.00 | 3,260.00 | 3,300.00 | 3,300.00 | 122,400 |
| 2025-07-08 | 3,270.00 | 3,320.00 | 3,250.00 | 3,270.00 | 3,270.00 | 91,000 |
| 2025-07-07 | 3,280.00 | 3,280.00 | 3,200.00 | 3,250.00 | 3,250.00 | 44,600 |
| 2025-07-04 | 3,210.00 | 3,270.00 | 3,200.00 | 3,250.00 | 3,250.00 | 34,800 |
| 2025-07-03 | 3,270.00 | 3,270.00 | 3,200.00 | 3,250.00 | 3,250.00 | 57,300 |
| 2025-07-02 | 3,290.00 | 3,290.00 | 3,200.00 | 3,200.00 | 3,200.00 | 64,500 |
| 2025-07-01 | 3,390.00 | 3,430.00 | 3,230.00 | 3,290.00 | 3,290.00 | 52,100 |
| 2025-06-30 | 3,220.00 | 3,300.00 | 3,190.00 | 3,290.00 | 3,290.00 | 53,200 |
| 2025-06-27 | 3,350.00 | 3,350.00 | 3,200.00 | 3,220.00 | 3,220.00 | 68,800 |
| 2025-06-26 | 3,250.00 | 3,250.00 | 3,210.00 | 3,240.00 | 3,240.00 | 99,800 |
| 2025-06-25 | 3,320.00 | 3,350.00 | 3,250.00 | 3,310.00 | 3,310.00 | 80,800 |
| 2025-06-24 | 3,420.00 | 3,440.00 | 3,320.00 | 3,350.00 | 3,350.00 | 89,800 |
| 2025-06-23 | 3,240.00 | 3,420.00 | 3,240.00 | 3,420.00 | 3,420.00 | 244,600 |
| 2025-06-20 | 3,210.00 | 3,230.00 | 3,180.00 | 3,200.00 | 3,200.00 | 37,500 |
| 2025-06-19 | 3,210.00 | 3,230.00 | 3,180.00 | 3,210.00 | 3,210.00 | 78,500 |
| 2025-06-18 | 3,250.00 | 3,250.00 | 3,190.00 | 3,200.00 | 3,200.00 | 60,800 |
| 2025-06-17 | 3,220.00 | 3,250.00 | 3,210.00 | 3,240.00 | 3,240.00 | 9,400 |
| 2025-06-16 | 3,190.00 | 3,260.00 | 3,190.00 | 3,240.00 | 3,240.00 | 85,400 |
| 2025-06-13 | 3,230.00 | 3,230.00 | 3,160.00 | 3,190.00 | 3,190.00 | 64,900 |
| 2025-06-12 | 3,230.00 | 3,240.00 | 3,190.00 | 3,230.00 | 3,230.00 | 13,400 |
| 2025-06-11 | 3,230.00 | 3,240.00 | 3,190.00 | 3,230.00 | 3,230.00 | 8,200 |
| 2025-06-10 | 3,190.00 | 3,240.00 | 3,180.00 | 3,230.00 | 3,230.00 | 27,500 |
| 2025-06-09 | 3,190.00 | 3,240.00 | 3,170.00 | 3,190.00 | 3,190.00 | 19,300 |
| 2025-06-06 | 3,280.00 | 3,280.00 | 3,170.00 | 3,190.00 | 3,190.00 | 28,000 |
| 2025-06-05 | 3,290.00 | 3,290.00 | 3,200.00 | 3,240.00 | 3,240.00 | 109,200 |
| 2025-06-04 | 3,230.00 | 3,270.00 | 3,210.00 | 3,210.00 | 3,210.00 | 74,600 |
| 2025-06-03 | 3,270.00 | 3,270.00 | 3,220.00 | 3,230.00 | 3,230.00 | 21,700 |
| 2025-06-02 | 3,290.00 | 3,290.00 | 3,200.00 | 3,270.00 | 3,270.00 | 13,100 |
| 2025-05-30 | 3,250.00 | 3,300.00 | 3,200.00 | 3,260.00 | 3,260.00 | 29,000 |
| 2025-05-29 | 3,230.00 | 3,320.00 | 3,210.00 | 3,320.00 | 3,320.00 | 23,700 |
| 2025-05-28 | 3,370.00 | 3,370.00 | 3,270.00 | 3,290.00 | 3,290.00 | 34,200 |
| 2025-05-27 | 3,190.00 | 3,350.00 | 3,190.00 | 3,330.00 | 3,330.00 | 66,900 |
| 2025-05-26 | 3,270.00 | 3,280.00 | 3,180.00 | 3,280.00 | 3,280.00 | 64,400 |
| 2025-05-23 | 3,230.00 | 3,230.00 | 3,200.00 | 3,200.00 | 3,200.00 | 45,400 |
| 2025-05-22 | 3,230.00 | 3,250.00 | 3,030.00 | 3,230.00 | 3,230.00 | 31,600 |
| 2025-05-21 | 3,250.00 | 3,300.00 | 3,220.00 | 3,230.00 | 3,230.00 | 21,400 |
| 2025-05-20 | 3,260.00 | 3,280.00 | 3,170.00 | 3,270.00 | 3,270.00 | 61,400 |
| 2025-05-19 | 3,190.00 | 3,250.00 | 3,180.00 | 3,180.00 | 3,180.00 | 53,600 |
| 2025-05-16 | 3,240.00 | 3,240.00 | 3,170.00 | 3,190.00 | 3,190.00 | 36,100 |
| 2025-05-15 | 3,290.00 | 3,300.00 | 3,230.00 | 3,250.00 | 3,250.00 | 19,800 |
| 2025-05-14 | 3,200.00 | 3,290.00 | 3,200.00 | 3,240.00 | 3,240.00 | 37,200 |
| 2025-05-13 | 3,240.00 | 3,240.00 | 3,150.00 | 3,200.00 | 3,200.00 | 49,300 |
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.