Thu Duc Housing Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 5,930.00 | 5,930.00 | 5,720.00 | 5,750.00 | 5,750.00 | 856,600 |
| 2023-08-29 | 5,920.00 | 6,000.00 | 5,790.00 | 5,840.00 | 5,840.00 | 815,600 |
| 2023-08-28 | 5,830.00 | 6,000.00 | 5,830.00 | 5,900.00 | 5,900.00 | 586,000 |
| 2023-08-25 | 6,100.00 | 6,250.00 | 5,870.00 | 5,930.00 | 5,930.00 | 1,018,800 |
| 2023-08-24 | 6,100.00 | 6,160.00 | 5,920.00 | 6,100.00 | 6,100.00 | 948,200 |
| 2023-08-23 | 5,900.00 | 6,000.00 | 5,670.00 | 6,000.00 | 6,000.00 | 1,293,100 |
| 2023-08-22 | 5,560.00 | 5,710.00 | 5,240.00 | 5,670.00 | 5,670.00 | 942,600 |
| 2023-08-21 | 5,560.00 | 5,710.00 | 5,550.00 | 5,550.00 | 5,550.00 | 2,520,000 |
| 2023-08-18 | 6,330.00 | 6,330.00 | 5,960.00 | 5,960.00 | 5,960.00 | 2,563,800 |
| 2023-08-17 | 6,490.00 | 6,800.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1,418,100 |
| 2023-08-16 | 6,020.00 | 6,430.00 | 5,960.00 | 6,430.00 | 6,430.00 | 3,074,820 |
| 2023-08-15 | 6,150.00 | 6,170.00 | 5,900.00 | 6,010.00 | 6,010.00 | 1,340,000 |
| 2023-08-14 | 6,000.00 | 6,160.00 | 5,800.00 | 6,000.00 | 6,000.00 | 2,470,000 |
| 2023-08-11 | 6,170.00 | 6,170.00 | 5,770.00 | 5,910.00 | 5,910.00 | 3,660,000 |
| 2023-08-10 | 5,500.00 | 5,770.00 | 5,500.00 | 5,770.00 | 5,770.00 | 1,650,000 |
| 2023-08-09 | 5,310.00 | 5,510.00 | 5,250.00 | 5,400.00 | 5,400.00 | 1,600,000 |
| 2023-08-08 | 5,290.00 | 5,400.00 | 5,290.00 | 5,310.00 | 5,310.00 | 1,400,000 |
| 2023-08-07 | 5,250.00 | 5,270.00 | 5,190.00 | 5,260.00 | 5,260.00 | 1,210,000 |
| 2023-08-04 | 5,250.00 | 5,280.00 | 5,160.00 | 5,230.00 | 5,230.00 | 1,165,400 |
| 2023-08-03 | 5,150.00 | 5,260.00 | 5,130.00 | 5,180.00 | 5,180.00 | 718,600 |
| 2023-08-02 | 5,080.00 | 5,190.00 | 5,050.00 | 5,140.00 | 5,140.00 | 1,055,200 |
| 2023-08-01 | 5,440.00 | 5,440.00 | 5,050.00 | 5,080.00 | 5,080.00 | 1,820,000 |
| 2023-07-31 | 5,440.00 | 5,500.00 | 5,280.00 | 5,360.00 | 5,360.00 | 1,170,000 |
| 2023-07-28 | 5,600.00 | 5,600.00 | 5,400.00 | 5,420.00 | 5,420.00 | 1,470,500 |
| 2023-07-27 | 5,220.00 | 5,600.00 | 5,220.00 | 5,460.00 | 5,460.00 | 2,647,400 |
| 2023-07-26 | 5,180.00 | 5,290.00 | 5,180.00 | 5,240.00 | 5,240.00 | 667,500 |
| 2023-07-25 | 5,350.00 | 5,400.00 | 5,150.00 | 5,210.00 | 5,210.00 | 591,600 |
| 2023-07-24 | 5,100.00 | 5,400.00 | 5,050.00 | 5,330.00 | 5,330.00 | 1,830,000 |
| 2023-07-21 | 5,100.00 | 5,110.00 | 5,060.00 | 5,100.00 | 5,100.00 | 746,700 |
| 2023-07-20 | 5,140.00 | 5,140.00 | 5,040.00 | 5,080.00 | 5,080.00 | 10,310,200 |
| 2023-07-19 | 5,200.00 | 5,230.00 | 5,070.00 | 5,070.00 | 5,070.00 | 720,400 |
| 2023-07-18 | 5,310.00 | 5,350.00 | 5,200.00 | 5,230.00 | 5,230.00 | 796,300 |
| 2023-07-17 | 5,140.00 | 5,350.00 | 5,140.00 | 5,230.00 | 5,230.00 | 1,220,000 |
| 2023-07-14 | 5,100.00 | 5,200.00 | 5,050.00 | 5,100.00 | 5,100.00 | 865,000 |
| 2023-07-13 | 5,100.00 | 5,100.00 | 5,040.00 | 5,100.00 | 5,100.00 | 468,100 |
| 2023-07-12 | 5,030.00 | 5,140.00 | 5,020.00 | 5,050.00 | 5,050.00 | 414,400 |
| 2023-07-11 | 5,100.00 | 5,110.00 | 4,980.00 | 5,050.00 | 5,050.00 | 709,600 |
| 2023-07-10 | 5,020.00 | 5,230.00 | 5,000.00 | 5,090.00 | 5,090.00 | 1,110,000 |
| 2023-07-07 | 5,150.00 | 5,300.00 | 5,020.00 | 5,090.00 | 5,090.00 | 259,800 |
| 2023-07-06 | 5,010.00 | 5,150.00 | 5,010.00 | 5,150.00 | 5,150.00 | 724,000 |
| 2023-07-05 | 5,390.00 | 5,390.00 | 5,010.00 | 5,010.00 | 5,010.00 | 1,072,900 |
| 2023-07-04 | 5,560.00 | 5,560.00 | 5,250.00 | 5,300.00 | 5,300.00 | 1,310,000 |
| 2023-07-03 | 5,210.00 | 5,210.00 | 5,000.00 | 5,210.00 | 5,210.00 | 3,200,000 |
| 2023-06-30 | 4,990.00 | 5,000.00 | 4,870.00 | 4,870.00 | 4,870.00 | 401,600 |
| 2023-06-29 | 5,100.00 | 5,170.00 | 4,970.00 | 4,990.00 | 4,990.00 | 416,400 |
| 2023-06-28 | 5,200.00 | 5,250.00 | 5,000.00 | 5,090.00 | 5,090.00 | 874,600 |
| 2023-06-27 | 5,100.00 | 5,370.00 | 5,100.00 | 5,220.00 | 5,220.00 | 618,200 |
| 2023-06-26 | 5,540.00 | 5,540.00 | 5,100.00 | 5,370.00 | 5,370.00 | 1,720,000 |
| 2023-06-23 | 5,180.00 | 5,180.00 | 5,150.00 | 5,180.00 | 5,180.00 | 1,361,900 |
| 2023-06-22 | 5,040.00 | 5,040.00 | 4,800.00 | 4,850.00 | 4,850.00 | 343,300 |
| 2023-06-21 | 4,790.00 | 4,990.00 | 4,680.00 | 4,930.00 | 4,930.00 | 531,400 |
| 2023-06-20 | 4,630.00 | 4,700.00 | 4,460.00 | 4,700.00 | 4,700.00 | 446,800 |
| 2023-06-19 | 4,700.00 | 4,700.00 | 4,520.00 | 4,630.00 | 4,630.00 | 363,600 |
| 2023-06-16 | 4,800.00 | 5,000.00 | 4,600.00 | 4,600.00 | 4,600.00 | 7,909,700 |
| 2023-06-15 | 5,000.00 | 5,130.00 | 4,780.00 | 4,780.00 | 4,780.00 | 1,218,600 |
| 2023-06-14 | 5,310.00 | 5,450.00 | 5,120.00 | 5,130.00 | 5,130.00 | 822,600 |
| 2023-06-13 | 5,390.00 | 5,500.00 | 5,270.00 | 5,350.00 | 5,350.00 | 802,700 |
| 2023-06-12 | 5,260.00 | 5,480.00 | 5,220.00 | 5,260.00 | 5,260.00 | 1,050,000 |
| 2023-06-09 | 5,970.00 | 6,000.00 | 5,450.00 | 5,500.00 | 5,500.00 | 2,050,700 |
| 2023-06-08 | 5,560.00 | 5,850.00 | 5,500.00 | 5,850.00 | 5,850.00 | 2,621,600 |
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.