Thuan Duc JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	36,500.01	38,000.01	36,200.01	37,900.01	28,159.08	119,383
2024-08-14	36,700.01	36,950.01	35,800.01	36,950.01	27,453.24	117,095
2024-08-13	33,400.01	36,900.01	33,400.01	36,700.01	27,267.50	266,358
2024-08-12	35,800.01	35,900.01	35,800.01	35,900.01	26,673.11	262,589
2024-08-09	35,900.01	35,900.01	34,600.01	35,900.01	26,673.11	114,807
2024-08-08	35,000.01	35,400.01	35,000.01	35,000.01	26,004.43	113,730
2024-08-07	34,950.01	35,500.01	34,800.01	35,000.01	26,004.43	125,709
2024-08-06	34,900.01	34,900.01	33,600.01	34,900.01	25,930.13	108,346
2024-08-05	34,000.01	34,000.01	33,300.01	33,300.01	24,741.36	120,998
2024-08-02	32,700.01	33,900.01	32,700.01	33,900.01	25,187.14	130,554
2024-08-01	33,500.01	35,500.01	33,500.01	33,500.01	24,889.95	146,705
2024-07-31	34,000.01	34,900.01	33,000.01	34,850.01	25,892.98	162,856
2024-07-30	33,500.01	34,000.01	33,500.01	33,600.01	24,964.25	249,803
2024-07-29	36,450.01	36,450.01	33,500.01	35,000.01	26,004.43	185,603
2024-07-26	34,900.01	34,900.01	33,600.01	34,900.01	25,930.13	88,831
2024-07-25	35,000.01	35,000.01	33,500.01	33,600.01	24,964.25	90,176
2024-07-24	33,500.01	34,200.01	33,400.01	33,900.01	25,187.14	186,275
2024-07-23	34,500.01	34,500.01	31,450.01	33,500.01	24,889.95	183,045
2024-07-22	33,500.01	33,700.01	33,500.01	33,700.01	25,038.55	176,046
2024-07-19	33,700.01	33,800.01	33,500.01	33,500.01	24,889.95	107,808
2024-07-18	33,500.01	34,200.01	31,300.01	33,700.01	25,038.55	113,999
2024-07-17	34,100.01	34,100.01	33,500.01	33,500.01	24,889.95	260,571
2024-07-16	34,500.01	34,500.01	31,550.01	33,900.01	25,187.14	110,635
2024-07-15	33,900.01	33,900.01	33,500.01	33,500.01	24,889.95	109,289
2024-07-12	33,700.01	34,000.01	33,700.01	34,000.01	25,261.44	107,943
2024-07-11	34,200.01	35,300.01	31,550.01	33,600.01	24,964.25	110,500
2024-07-10	33,800.01	33,800.01	33,600.01	33,800.01	25,112.85	110,635
2024-07-09	33,100.01	33,900.01	31,350.01	33,800.01	25,112.85	111,173
2024-07-08	33,900.01	34,500.01	33,600.01	33,600.01	24,964.25	110,231
2024-07-05	33,800.01	33,900.01	33,700.01	33,900.01	25,187.14	107,673
2024-07-04	34,000.01	34,000.01	33,600.01	34,000.01	25,261.44	66,892
2024-07-03	33,900.01	33,900.01	33,600.01	33,600.01	24,964.25	66,354
2024-07-02	33,200.01	33,900.01	33,200.01	33,800.01	25,112.85	73,756
2024-07-01	33,700.01	34,000.01	33,500.01	34,000.01	25,261.44	56,259
2024-06-28	34,000.01	34,000.01	33,500.01	33,500.01	24,889.95	56,663
2024-06-27	33,900.01	33,900.01	33,500.01	33,900.01	25,187.14	57,470
2024-06-26	33,700.01	34,000.01	33,500.01	34,000.01	25,261.44	63,931
2024-06-25	33,900.01	33,900.01	33,500.01	33,500.01	24,889.95	109,692
2024-06-24	33,700.01	33,900.01	33,500.01	33,900.01	25,187.14	112,653
2024-06-21	33,900.01	33,900.01	33,700.01	33,900.01	25,187.14	107,673
2024-06-20	33,800.01	33,900.01	33,700.01	33,900.01	25,187.14	108,212
2024-06-19	33,900.01	33,900.01	33,700.01	33,800.01	25,112.85	107,673
2024-06-18	33,900.01	33,900.01	33,700.01	33,800.01	25,112.85	107,673
2024-06-17	33,900.01	33,950.01	33,500.01	33,950.01	25,224.29	111,442
2024-06-14	33,900.01	33,900.01	33,500.01	33,900.01	25,187.14	114,403
2024-06-13	33,900.01	33,900.01	33,900.01	33,900.01	25,187.14	6,729
2024-06-12	33,900.01	34,000.01	33,500.01	34,000.01	25,261.44	133,515
2024-06-11	33,900.01	33,900.01	33,600.01	33,900.01	25,187.14	135,400
2024-06-07	33,800.01	33,900.01	33,500.01	33,900.01	25,187.14	136,072
2024-06-06	33,700.01	34,000.01	33,500.01	34,000.01	25,261.44	136,072
2024-06-05	33,500.01	33,900.01	33,500.01	33,900.01	25,187.14	53,971
2024-06-04	33,700.01	34,000.01	33,000.01	33,000.01	24,518.46	107,943
2024-06-03	33,500.01	34,000.01	33,500.01	33,900.01	25,187.14	107,943
2024-05-31	33,900.01	33,900.01	33,500.01	33,600.01	24,964.25	56,798
2024-05-30	33,500.01	33,900.01	33,500.01	33,900.01	25,187.14	69,045
2024-05-29	32,000.01	33,700.01	32,000.01	33,700.01	25,038.55	104,712
2024-05-28	33,750.01	33,800.01	32,500.01	33,800.01	25,112.85	89,234
2024-05-27	33,500.01	33,850.01	33,500.01	33,850.01	25,150.00	67,969
2024-05-24	33,500.01	33,900.01	33,500.01	33,800.01	25,112.85	54,644
2024-05-23	33,300.01	34,000.01	33,300.01	34,000.01	25,261.44	68,642

← NewerPage 10 of 21 · 1,232 trading daysOlder →

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.