Thu Duc Housing Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 4,770.00 | 4,820.00 | 4,690.00 | 4,700.00 | 4,700.00 | 320,700 |
| 2023-11-23 | 4,810.00 | 4,860.00 | 4,800.00 | 4,860.00 | 4,860.00 | 424,700 |
| 2023-11-22 | 4,790.00 | 4,880.00 | 4,750.00 | 4,810.00 | 4,810.00 | 211,400 |
| 2023-11-21 | 4,850.00 | 4,870.00 | 4,750.00 | 4,790.00 | 4,790.00 | 174,000 |
| 2023-11-20 | 4,710.00 | 4,840.00 | 4,650.00 | 4,740.00 | 4,740.00 | 241,800 |
| 2023-11-17 | 4,900.00 | 4,970.00 | 4,800.00 | 4,840.00 | 4,840.00 | 496,000 |
| 2023-11-16 | 4,830.00 | 4,860.00 | 4,800.00 | 4,840.00 | 4,840.00 | 247,400 |
| 2023-11-15 | 4,820.00 | 4,990.00 | 4,820.00 | 4,840.00 | 4,840.00 | 432,100 |
| 2023-11-14 | 4,730.00 | 4,910.00 | 4,730.00 | 4,840.00 | 4,840.00 | 153,300 |
| 2023-11-13 | 4,980.00 | 4,980.00 | 4,750.00 | 4,840.00 | 4,840.00 | 215,000 |
| 2023-11-10 | 4,830.00 | 4,990.00 | 4,830.00 | 4,830.00 | 4,830.00 | 209,100 |
| 2023-11-09 | 4,950.00 | 5,040.00 | 4,850.00 | 4,950.00 | 4,950.00 | 311,900 |
| 2023-11-08 | 4,700.00 | 4,900.00 | 4,640.00 | 4,870.00 | 4,870.00 | 346,600 |
| 2023-11-07 | 4,750.00 | 4,750.00 | 4,650.00 | 4,680.00 | 4,680.00 | 69,700 |
| 2023-11-06 | 4,700.00 | 4,790.00 | 4,700.00 | 4,750.00 | 4,750.00 | 102,500 |
| 2023-11-03 | 4,690.00 | 4,750.00 | 4,690.00 | 4,700.00 | 4,700.00 | 172,300 |
| 2023-11-02 | 4,580.00 | 4,680.00 | 4,370.00 | 4,680.00 | 4,680.00 | 248,700 |
| 2023-11-01 | 4,500.00 | 4,500.00 | 4,250.00 | 4,380.00 | 4,380.00 | 202,400 |
| 2023-10-31 | 4,760.00 | 4,770.00 | 4,500.00 | 4,500.00 | 4,500.00 | 324,200 |
| 2023-10-30 | 4,790.00 | 4,790.00 | 4,630.00 | 4,770.00 | 4,770.00 | 169,600 |
| 2023-10-27 | 4,790.00 | 4,800.00 | 4,520.00 | 4,800.00 | 4,800.00 | 257,400 |
| 2023-10-26 | 4,980.00 | 4,980.00 | 4,650.00 | 4,650.00 | 4,650.00 | 453,100 |
| 2023-10-25 | 4,990.00 | 5,050.00 | 4,980.00 | 5,000.00 | 5,000.00 | 225,100 |
| 2023-10-24 | 5,000.00 | 5,020.00 | 4,960.00 | 4,990.00 | 4,990.00 | 310,800 |
| 2023-10-23 | 5,030.00 | 5,080.00 | 4,990.00 | 5,020.00 | 5,020.00 | 215,100 |
| 2023-10-20 | 4,950.00 | 5,120.00 | 4,940.00 | 5,120.00 | 5,120.00 | 321,200 |
| 2023-10-19 | 5,140.00 | 5,140.00 | 4,980.00 | 5,040.00 | 5,040.00 | 227,200 |
| 2023-10-18 | 5,100.00 | 5,170.00 | 5,000.00 | 5,080.00 | 5,080.00 | 754,600 |
| 2023-10-17 | 5,040.00 | 5,210.00 | 5,040.00 | 5,100.00 | 5,100.00 | 312,300 |
| 2023-10-16 | 5,260.00 | 5,260.00 | 5,090.00 | 5,100.00 | 5,100.00 | 201,000 |
| 2023-10-13 | 5,100.00 | 5,220.00 | 5,050.00 | 5,210.00 | 5,210.00 | 228,800 |
| 2023-10-12 | 5,280.00 | 5,280.00 | 5,180.00 | 5,220.00 | 5,220.00 | 269,100 |
| 2023-10-11 | 5,240.00 | 5,240.00 | 5,140.00 | 5,200.00 | 5,200.00 | 108,900 |
| 2023-10-10 | 5,130.00 | 5,300.00 | 5,100.00 | 5,200.00 | 5,200.00 | 524,800 |
| 2023-10-09 | 5,030.00 | 5,130.00 | 5,030.00 | 5,100.00 | 5,100.00 | 199,600 |
| 2023-10-06 | 4,950.00 | 5,140.00 | 4,900.00 | 5,140.00 | 5,140.00 | 541,300 |
| 2023-10-05 | 5,010.00 | 5,010.00 | 4,910.00 | 4,950.00 | 4,950.00 | 233,700 |
| 2023-10-04 | 4,880.00 | 4,980.00 | 4,880.00 | 4,950.00 | 4,950.00 | 288,900 |
| 2023-10-03 | 4,970.00 | 5,080.00 | 4,860.00 | 4,930.00 | 4,930.00 | 372,500 |
| 2023-10-02 | 4,930.00 | 5,170.00 | 4,930.00 | 5,090.00 | 5,090.00 | 543,100 |
| 2023-09-29 | 5,200.00 | 5,200.00 | 5,000.00 | 5,000.00 | 5,000.00 | 528,700 |
| 2023-09-28 | 5,230.00 | 5,230.00 | 5,050.00 | 5,120.00 | 5,120.00 | 224,200 |
| 2023-09-27 | 5,110.00 | 5,190.00 | 4,910.00 | 5,130.00 | 5,130.00 | 343,100 |
| 2023-09-26 | 5,010.00 | 5,300.00 | 5,010.00 | 5,110.00 | 5,110.00 | 653,200 |
| 2023-09-25 | 5,450.00 | 5,450.00 | 5,060.00 | 5,090.00 | 5,090.00 | 670,800 |
| 2023-09-22 | 5,660.00 | 5,660.00 | 5,350.00 | 5,360.00 | 5,360.00 | 1,259,100 |
| 2023-09-21 | 5,850.00 | 5,950.00 | 5,660.00 | 5,720.00 | 5,720.00 | 623,300 |
| 2023-09-20 | 5,710.00 | 5,850.00 | 5,610.00 | 5,840.00 | 5,840.00 | 563,100 |
| 2023-09-19 | 5,850.00 | 5,850.00 | 5,550.00 | 5,700.00 | 5,700.00 | 499,200 |
| 2023-09-18 | 5,860.00 | 5,870.00 | 5,610.00 | 5,700.00 | 5,700.00 | 800,200 |
| 2023-09-15 | 5,860.00 | 5,990.00 | 5,800.00 | 5,890.00 | 5,890.00 | 680,800 |
| 2023-09-14 | 6,050.00 | 6,050.00 | 5,800.00 | 5,850.00 | 5,850.00 | 1,645,600 |
| 2023-09-13 | 6,300.00 | 6,370.00 | 5,950.00 | 6,050.00 | 6,050.00 | 1,347,800 |
| 2023-09-12 | 6,200.00 | 6,370.00 | 6,150.00 | 6,300.00 | 6,300.00 | 856,000 |
| 2023-09-11 | 7,000.00 | 7,000.00 | 6,170.00 | 6,180.00 | 6,180.00 | 3,380,000 |
| 2023-09-08 | 6,500.00 | 6,630.00 | 6,300.00 | 6,630.00 | 6,630.00 | 2,297,800 |
| 2023-09-07 | 6,180.00 | 6,400.00 | 6,100.00 | 6,200.00 | 6,200.00 | 1,932,300 |
| 2023-09-06 | 6,030.00 | 6,250.00 | 5,960.00 | 6,090.00 | 6,090.00 | 1,465,700 |
| 2023-09-05 | 5,910.00 | 6,100.00 | 5,840.00 | 6,030.00 | 6,030.00 | 908,700 |
| 2023-08-31 | 5,810.00 | 5,950.00 | 5,780.00 | 5,810.00 | 5,810.00 | 661,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-06-26 | 1,149.9996 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.