Thuan Duc JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	33,300.01	34,000.01	33,300.01	34,000.01	25,261.44	68,642
2024-05-22	32,000.01	33,800.01	32,000.01	33,800.01	25,112.85	269,319
2024-05-21	32,500.01	33,900.01	32,500.01	33,900.01	25,187.14	170,797
2024-05-20	32,500.01	33,900.01	32,100.01	33,900.01	25,187.14	95,829
2024-05-17	32,200.01	34,000.01	31,800.01	32,000.01	23,775.48	81,966
2024-05-16	33,000.01	33,600.01	31,700.01	32,000.01	23,775.48	70,122
2024-05-15	33,000.01	33,100.01	32,000.01	33,100.01	24,592.76	347,517
2024-05-14	31,450.01	33,300.01	31,450.01	33,300.01	24,741.36	71,872
2024-05-13	31,300.01	31,500.01	31,100.01	31,500.01	23,403.98	88,427
2024-05-10	31,500.01	31,850.01	31,100.01	31,850.01	23,664.03	75,371
2024-05-09	32,000.01	32,000.01	30,000.01	31,950.01	23,738.33	64,604
2024-05-08	31,700.01	32,950.01	31,550.01	31,800.01	23,626.88	74,429
2024-05-07	32,100.01	33,100.01	31,600.01	33,100.01	24,592.76	192,332
2024-05-06	32,100.01	33,500.01	31,200.01	31,200.01	23,181.09	133,381
2024-05-03	32,700.01	33,400.01	31,900.01	33,400.01	24,815.65	66,084
2024-05-02	32,250.01	33,400.01	32,250.01	33,400.01	24,815.65	182,776
2024-04-26	32,500.01	33,100.01	32,500.01	33,100.01	24,592.76	95,560
2024-04-25	32,500.01	33,400.01	32,450.01	33,400.01	24,815.65	96,368
2024-04-24	32,400.01	33,400.01	32,050.01	33,200.01	24,667.06	212,656
2024-04-23	32,900.01	33,400.01	32,300.01	33,400.01	24,815.65	258,013
2024-04-22	33,400.01	33,400.01	32,600.01	33,200.01	24,667.06	138,091
2024-04-19	33,000.01	33,600.01	32,700.01	33,600.01	24,964.25	55,721
2024-04-17	33,100.01	33,600.01	33,100.01	33,350.01	24,778.50	91,792
2024-04-16	33,700.01	33,700.01	32,700.01	33,700.01	25,038.55	44,684
2024-04-15	33,700.01	33,700.01	33,100.01	33,650.01	25,001.40	132,977
2024-04-12	33,400.01	33,650.01	33,200.01	33,650.01	25,001.40	110,500
2024-04-11	33,500.01	33,500.01	33,200.01	33,400.01	24,815.65	111,846
2024-04-10	33,500.01	33,700.01	33,150.01	33,700.01	25,038.55	240,516
2024-04-09	33,300.01	33,600.01	33,200.01	33,600.01	24,964.25	128,401
2024-04-08	33,500.01	33,700.01	33,000.01	33,700.01	25,038.55	111,577
2024-04-05	33,600.01	33,700.01	33,500.01	33,700.01	25,038.55	110,635
2024-04-04	33,750.01	33,750.01	33,650.01	33,700.01	25,038.55	108,077
2024-04-03	33,700.01	33,700.01	33,500.01	33,650.01	25,001.40	108,481
2024-04-02	33,200.01	33,900.01	33,000.01	33,900.01	25,187.14	57,336
2024-04-01	34,200.01	34,400.01	33,700.01	34,000.01	25,261.44	54,240
2024-03-29	33,500.01	33,700.01	33,500.01	33,700.01	25,038.55	13,728
2024-03-28	33,750.01	33,800.01	33,450.01	33,800.01	25,112.85	28,264
2024-03-27	33,500.01	33,850.01	33,450.01	33,850.01	25,150.00	27,322
2024-03-26	33,850.01	33,850.01	33,400.01	33,850.01	25,150.00	69,584
2024-03-25	33,600.01	33,850.01	33,300.01	33,850.01	25,150.00	162,183
2024-03-22	33,500.01	33,850.01	33,300.01	33,850.01	25,150.00	107,808
2024-03-21	33,500.01	33,900.01	33,000.01	33,900.01	25,187.14	108,212
2024-03-20	33,500.01	33,900.01	33,500.01	33,900.01	25,187.14	107,808
2024-03-19	33,500.01	33,800.01	33,300.01	33,800.01	25,112.85	107,808
2024-03-18	33,500.01	33,800.01	33,250.01	33,800.01	25,112.85	109,019
2024-03-15	33,500.01	33,900.01	33,000.01	33,900.01	25,187.14	115,211
2024-03-14	33,500.01	33,900.01	33,500.01	33,900.01	25,187.14	167,702
2024-03-13	32,000.01	33,900.01	32,000.01	33,900.01	25,187.14	193,409
2024-03-12	33,800.01	33,800.01	33,250.01	33,750.01	25,075.70	155,185
2024-03-11	33,000.01	33,800.01	33,000.01	33,800.01	25,112.85	134,592
2024-03-08	32,500.01	33,800.01	32,500.01	33,800.01	25,112.85	146,167
2024-03-07	32,800.01	33,000.01	32,500.01	33,000.01	24,518.46	153,570
2024-03-06	32,900.01	33,000.01	32,800.01	33,000.01	24,518.46	135,400
2024-03-05	31,800.01	32,900.01	31,800.01	32,900.01	24,444.16	141,725
2024-03-04	30,000.01	31,900.01	30,000.01	31,900.01	23,701.18	181,969
2024-03-01	32,000.01	32,900.01	30,200.01	30,200.01	22,438.11	135,400
2024-02-29	32,000.01	32,300.01	30,350.01	32,300.01	23,998.37	323,021
2024-02-28	33,600.01	33,600.01	31,500.01	32,400.01	24,072.67	235,267
2024-02-27	30,600.01	31,800.01	30,000.01	31,800.01	23,626.88	313,062
2024-02-26	29,000.01	31,800.01	29,000.01	30,750.01	22,846.75	973,103

← NewerPage 11 of 21 · 1,233 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.