Thu Duc Housing Development Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 5,600.00 | 5,900.00 | 5,500.00 | 5,500.00 | 5,500.00 | 308,000 |
| 2022-06-20 | 6,350.00 | 6,350.00 | 5,910.00 | 5,910.00 | 5,910.00 | 138,700 |
| 2022-06-17 | 5,900.00 | 6,350.00 | 5,580.00 | 6,350.00 | 6,350.00 | 427,600 |
| 2022-06-16 | 6,000.00 | 6,270.00 | 5,960.00 | 6,000.00 | 6,000.00 | 137,900 |
| 2022-06-15 | 5,960.00 | 6,440.00 | 5,960.00 | 5,960.00 | 5,960.00 | 280,900 |
| 2022-06-14 | 6,000.00 | 6,450.00 | 6,000.00 | 6,400.00 | 6,400.00 | 111,300 |
| 2022-06-13 | 6,910.00 | 6,910.00 | 6,430.00 | 6,430.00 | 6,430.00 | 379,800 |
| 2022-06-10 | 6,560.00 | 6,910.00 | 6,560.00 | 6,910.00 | 6,910.00 | 7,844,596 |
| 2022-06-09 | 6,410.00 | 6,870.00 | 6,410.00 | 6,830.00 | 6,830.00 | 73,200 |
| 2022-06-08 | 6,530.00 | 6,920.00 | 6,530.00 | 6,700.00 | 6,700.00 | 297,400 |
| 2022-06-07 | 6,410.00 | 6,800.00 | 6,400.00 | 6,520.00 | 6,520.00 | 179,500 |
| 2022-06-06 | 7,470.00 | 7,630.00 | 6,800.00 | 6,820.00 | 6,820.00 | 323,200 |
| 2022-06-03 | 7,300.00 | 7,600.00 | 7,100.00 | 7,140.00 | 7,140.00 | 282,000 |
| 2022-06-02 | 7,990.00 | 7,990.00 | 7,420.00 | 7,600.00 | 7,600.00 | 118,200 |
| 2022-06-01 | 7,600.00 | 8,500.00 | 7,440.00 | 7,500.00 | 7,500.00 | 4,443,800 |
| 2022-05-31 | 8,090.00 | 8,090.00 | 7,900.00 | 8,000.00 | 8,000.00 | 138,400 |
| 2022-05-30 | 8,200.00 | 8,200.00 | 8,010.00 | 8,030.00 | 8,030.00 | 245,400 |
| 2022-05-27 | 7,550.00 | 8,300.00 | 7,550.00 | 8,100.00 | 8,100.00 | 77,300 |
| 2022-05-26 | 8,500.00 | 8,500.00 | 8,050.00 | 8,100.00 | 8,100.00 | 27,100 |
| 2022-05-25 | 8,200.00 | 8,200.00 | 8,000.00 | 8,200.00 | 8,200.00 | 10,243,900 |
| 2022-05-24 | 7,400.00 | 8,190.00 | 7,400.00 | 8,140.00 | 8,140.00 | 44,900 |
| 2022-05-23 | 8,320.00 | 8,320.00 | 7,950.00 | 7,950.00 | 7,950.00 | 67,900 |
| 2022-05-20 | 8,100.00 | 8,390.00 | 8,100.00 | 8,190.00 | 8,190.00 | 124,200 |
| 2022-05-19 | 7,520.00 | 8,400.00 | 7,520.00 | 8,100.00 | 8,100.00 | 341,200 |
| 2022-05-18 | 7,900.00 | 8,200.00 | 7,600.00 | 8,080.00 | 8,080.00 | 218,500 |
| 2022-05-17 | 7,150.00 | 7,670.00 | 7,150.00 | 7,670.00 | 7,670.00 | 137,200 |
| 2022-05-16 | 7,700.00 | 8,100.00 | 7,170.00 | 7,170.00 | 7,170.00 | 129,700 |
| 2022-05-13 | 8,190.00 | 8,190.00 | 7,620.00 | 7,620.00 | 7,620.00 | 432,600 |
| 2022-05-12 | 8,530.00 | 8,700.00 | 8,190.00 | 8,190.00 | 8,190.00 | 436,400 |
| 2022-05-11 | 8,700.00 | 9,000.00 | 8,700.00 | 8,800.00 | 8,800.00 | 45,900 |
| 2022-05-10 | 8,300.00 | 8,880.00 | 8,300.00 | 8,700.00 | 8,700.00 | 131,300 |
| 2022-05-09 | 9,550.00 | 9,550.00 | 8,890.00 | 8,890.00 | 8,890.00 | 351,100 |
| 2022-05-06 | 9,800.00 | 9,800.00 | 9,500.00 | 9,550.00 | 9,550.00 | 274,500 |
| 2022-05-05 | 9,200.00 | 9,500.00 | 9,100.00 | 9,500.00 | 9,500.00 | 61,400 |
| 2022-05-04 | 9,900.00 | 9,900.00 | 9,160.00 | 9,200.00 | 9,200.00 | 9,308,200 |
| 2022-04-29 | 10,300.00 | 10,300.00 | 9,800.00 | 9,820.00 | 9,820.00 | 17,685,199 |
| 2022-04-28 | 10,300.00 | 10,300.00 | 9,600.00 | 9,650.00 | 9,650.00 | 328,200 |
| 2022-04-27 | 9,470.00 | 9,630.00 | 9,000.00 | 9,630.00 | 9,630.00 | 598,800 |
| 2022-04-26 | 8,420.00 | 9,000.00 | 8,420.00 | 9,000.00 | 9,000.00 | 313,600 |
| 2022-04-25 | 8,660.00 | 8,770.00 | 8,420.00 | 8,420.00 | 8,420.00 | 688,600 |
| 2022-04-22 | 9,800.00 | 10,000.00 | 9,050.00 | 9,050.00 | 9,050.00 | 1,629,500 |
| 2022-04-21 | 10,900.00 | 10,900.00 | 9,730.00 | 9,730.00 | 9,730.00 | 783,500 |
| 2022-04-20 | 11,200.00 | 11,700.00 | 10,450.00 | 10,450.00 | 10,450.00 | 520,000 |
| 2022-04-19 | 12,000.00 | 12,100.00 | 11,200.00 | 11,200.00 | 11,200.00 | 392,700 |
| 2022-04-18 | 12,100.00 | 12,100.00 | 11,300.00 | 11,800.00 | 11,800.00 | 727,800 |
| 2022-04-15 | 13,000.00 | 13,000.00 | 11,900.00 | 12,100.00 | 12,100.00 | 331,200 |
| 2022-04-14 | 12,000.00 | 12,500.00 | 11,950.00 | 12,500.00 | 12,500.00 | 916,400 |
| 2022-04-13 | 11,000.00 | 11,750.00 | 11,000.00 | 11,750.00 | 11,750.00 | 629,600 |
| 2022-04-12 | 10,500.00 | 11,450.00 | 10,500.00 | 11,000.00 | 11,000.00 | 680,800 |
| 2022-04-08 | 12,000.00 | 12,300.00 | 11,250.00 | 11,250.00 | 11,250.00 | 779,400 |
| 2022-04-07 | 12,300.00 | 12,400.00 | 12,000.00 | 12,000.00 | 12,000.00 | 455,800 |
| 2022-04-06 | 12,300.00 | 12,600.00 | 12,100.00 | 12,300.00 | 12,300.00 | 488,000 |
| 2022-04-05 | 12,200.00 | 12,800.00 | 12,200.00 | 12,300.00 | 12,300.00 | 470,100 |
| 2022-04-04 | 13,300.00 | 13,300.00 | 12,000.00 | 12,300.00 | 12,300.00 | 935,100 |
| 2022-04-01 | 11,800.00 | 12,800.00 | 11,800.00 | 12,800.00 | 12,800.00 | 456,000 |
| 2022-03-31 | 12,000.00 | 13,300.00 | 12,000.00 | 12,400.00 | 12,400.00 | 1,098,500 |
| 2022-03-30 | 12,500.00 | 12,950.00 | 12,200.00 | 12,600.00 | 12,600.00 | 1,194,600 |
| 2022-03-29 | 14,000.00 | 14,000.00 | 13,000.00 | 13,050.00 | 13,050.00 | 1,049,600 |
| 2022-03-28 | 12,550.00 | 13,400.00 | 12,000.00 | 13,150.00 | 13,150.00 | 1,758,300 |
| 2022-03-25 | 11,750.00 | 12,550.00 | 11,650.00 | 12,550.00 | 12,550.00 | 2,134,800 |
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.