Thu Duc Housing Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-15 | 5,500.00 | 5,970.00 | 5,500.00 | 5,900.00 | 5,900.00 | 1,216,500 |
| 2022-09-14 | 5,900.00 | 5,900.00 | 5,660.00 | 5,800.00 | 5,800.00 | 365,900 |
| 2022-09-13 | 6,110.00 | 6,150.00 | 5,870.00 | 5,900.00 | 5,900.00 | 113,800 |
| 2022-09-12 | 5,860.00 | 6,200.00 | 5,860.00 | 6,100.00 | 6,100.00 | 892,500 |
| 2022-09-09 | 5,680.00 | 5,920.00 | 5,570.00 | 5,850.00 | 5,850.00 | 328,300 |
| 2022-09-08 | 5,370.00 | 5,680.00 | 5,210.00 | 5,550.00 | 5,550.00 | 192,000 |
| 2022-09-07 | 5,300.00 | 5,400.00 | 5,300.00 | 5,380.00 | 5,380.00 | 86,000 |
| 2022-09-06 | 5,350.00 | 5,480.00 | 5,350.00 | 5,390.00 | 5,390.00 | 128,200 |
| 2022-09-05 | 5,400.00 | 5,400.00 | 5,170.00 | 5,340.00 | 5,340.00 | 280,400 |
| 2022-08-31 | 5,410.00 | 5,440.00 | 5,400.00 | 5,400.00 | 5,400.00 | 67,400 |
| 2022-08-30 | 5,250.00 | 5,480.00 | 5,200.00 | 5,400.00 | 5,400.00 | 144,500 |
| 2022-08-29 | 5,550.00 | 5,550.00 | 5,260.00 | 5,260.00 | 5,260.00 | 408,200 |
| 2022-08-26 | 5,710.00 | 5,720.00 | 5,620.00 | 5,650.00 | 5,650.00 | 136,700 |
| 2022-08-25 | 5,720.00 | 5,900.00 | 5,710.00 | 5,710.00 | 5,710.00 | 357,700 |
| 2022-08-24 | 5,440.00 | 6,000.00 | 5,440.00 | 5,710.00 | 5,710.00 | 242,800 |
| 2022-08-23 | 5,600.00 | 5,950.00 | 5,600.00 | 5,840.00 | 5,840.00 | 431,000 |
| 2022-08-22 | 5,700.00 | 5,700.00 | 5,670.00 | 5,670.00 | 5,670.00 | 65,900 |
| 2022-08-19 | 5,820.00 | 5,840.00 | 5,700.00 | 5,700.00 | 5,700.00 | 65,900 |
| 2022-08-18 | 5,810.00 | 5,900.00 | 5,750.00 | 5,820.00 | 5,820.00 | 87,200 |
| 2022-08-17 | 5,940.00 | 6,000.00 | 5,800.00 | 5,800.00 | 5,800.00 | 244,700 |
| 2022-08-16 | 6,050.00 | 6,100.00 | 5,930.00 | 5,930.00 | 5,930.00 | 125,400 |
| 2022-08-15 | 6,190.00 | 6,190.00 | 6,000.00 | 6,060.00 | 6,060.00 | 194,700 |
| 2022-08-12 | 6,090.00 | 6,130.00 | 6,030.00 | 6,050.00 | 6,050.00 | 77,700 |
| 2022-08-11 | 6,490.00 | 6,490.00 | 6,100.00 | 6,100.00 | 6,100.00 | 69,600 |
| 2022-08-10 | 6,030.00 | 6,240.00 | 6,020.00 | 6,240.00 | 6,240.00 | 280,700 |
| 2022-08-09 | 5,940.00 | 6,020.00 | 5,880.00 | 6,020.00 | 6,020.00 | 304,700 |
| 2022-08-08 | 5,940.00 | 6,000.00 | 5,860.00 | 5,880.00 | 5,880.00 | 105,800 |
| 2022-08-05 | 6,090.00 | 6,100.00 | 5,950.00 | 5,950.00 | 5,950.00 | 141,700 |
| 2022-08-04 | 6,180.00 | 6,180.00 | 5,860.00 | 6,100.00 | 6,100.00 | 66,300 |
| 2022-08-03 | 6,160.00 | 6,330.00 | 6,010.00 | 6,170.00 | 6,170.00 | 225,900 |
| 2022-08-02 | 5,990.00 | 6,190.00 | 5,990.00 | 6,150.00 | 6,150.00 | 160,400 |
| 2022-08-01 | 5,810.00 | 6,000.00 | 5,800.00 | 5,980.00 | 5,980.00 | 166,500 |
| 2022-07-29 | 5,300.00 | 5,850.00 | 5,300.00 | 5,800.00 | 5,800.00 | 164,700 |
| 2022-07-28 | 5,610.00 | 5,670.00 | 5,300.00 | 5,600.00 | 5,600.00 | 205,500 |
| 2022-07-27 | 5,560.00 | 5,610.00 | 5,450.00 | 5,600.00 | 5,600.00 | 71,000 |
| 2022-07-26 | 5,580.00 | 5,700.00 | 5,400.00 | 5,560.00 | 5,560.00 | 61,900 |
| 2022-07-25 | 5,800.00 | 5,800.00 | 5,200.00 | 5,580.00 | 5,580.00 | 100,200 |
| 2022-07-22 | 5,600.00 | 5,600.00 | 5,510.00 | 5,520.00 | 5,520.00 | 67,400 |
| 2022-07-21 | 5,620.00 | 5,680.00 | 5,590.00 | 5,590.00 | 5,590.00 | 159,500 |
| 2022-07-20 | 5,990.00 | 5,990.00 | 5,600.00 | 5,610.00 | 5,610.00 | 152,000 |
| 2022-07-19 | 5,750.00 | 5,750.00 | 5,600.00 | 5,640.00 | 5,640.00 | 97,700 |
| 2022-07-18 | 6,130.00 | 6,130.00 | 5,750.00 | 5,750.00 | 5,750.00 | 119,100 |
| 2022-07-15 | 5,860.00 | 6,000.00 | 5,790.00 | 5,790.00 | 5,790.00 | 172,200 |
| 2022-07-14 | 6,000.00 | 6,000.00 | 5,670.00 | 5,860.00 | 5,860.00 | 31,500 |
| 2022-07-13 | 6,200.00 | 6,200.00 | 5,850.00 | 5,860.00 | 5,860.00 | 109,600 |
| 2022-07-12 | 5,920.00 | 5,980.00 | 5,700.00 | 5,860.00 | 5,860.00 | 82,100 |
| 2022-07-11 | 5,700.00 | 5,900.00 | 5,610.00 | 5,700.00 | 5,700.00 | 131,700 |
| 2022-07-08 | 5,600.00 | 5,940.00 | 5,600.00 | 5,700.00 | 5,700.00 | 62,600 |
| 2022-07-07 | 5,520.00 | 6,000.00 | 5,520.00 | 5,600.00 | 5,600.00 | 3,413,100 |
| 2022-07-06 | 5,820.00 | 5,900.00 | 5,700.00 | 5,800.00 | 5,800.00 | 95,900 |
| 2022-07-05 | 6,140.00 | 6,280.00 | 5,820.00 | 5,820.00 | 5,820.00 | 179,000 |
| 2022-07-04 | 5,990.00 | 6,140.00 | 5,990.00 | 6,140.00 | 6,140.00 | 110,900 |
| 2022-07-01 | 5,120.00 | 5,800.00 | 5,120.00 | 5,800.00 | 5,800.00 | 113,400 |
| 2022-06-30 | 5,800.00 | 5,800.00 | 5,500.00 | 5,500.00 | 5,500.00 | 158,600 |
| 2022-06-29 | 5,700.00 | 5,900.00 | 5,600.00 | 5,750.00 | 5,750.00 | 155,000 |
| 2022-06-28 | 5,350.00 | 5,720.00 | 5,350.00 | 5,700.00 | 5,700.00 | 270,800 |
| 2022-06-27 | 4,700.00 | 5,350.00 | 4,700.00 | 5,350.00 | 5,350.00 | 331,700 |
| 2022-06-24 | 5,000.00 | 5,090.00 | 4,960.00 | 5,000.00 | 5,000.00 | 123,600 |
| 2022-06-23 | 5,100.00 | 5,200.00 | 4,790.00 | 5,000.00 | 5,000.00 | 487,900 |
| 2022-06-22 | 5,500.00 | 5,500.00 | 5,120.00 | 5,120.00 | 5,120.00 | 750,700 |
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.