Thuan Duc JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 29,000.01 | 29,850.01 | 28,050.01 | 29,850.01 | 22,178.06 | 155,050 |
| 2024-02-22 | 29,000.01 | 29,850.01 | 29,000.01 | 29,850.01 | 22,178.06 | 1,231,521 |
| 2024-02-21 | 29,000.01 | 29,850.01 | 29,000.01 | 29,850.01 | 22,178.06 | 611,049 |
| 2024-02-20 | 28,000.01 | 29,900.01 | 28,000.01 | 29,900.01 | 22,215.21 | 312,254 |
| 2024-02-19 | 28,500.01 | 31,000.01 | 27,850.01 | 28,100.01 | 20,877.84 | 458,287 |
| 2024-02-16 | 28,750.01 | 29,900.01 | 28,500.01 | 29,900.01 | 22,215.21 | 277,529 |
| 2024-02-15 | 27,500.01 | 28,900.01 | 27,200.01 | 28,800.01 | 21,397.93 | 405,661 |
| 2024-02-07 | 27,500.01 | 28,000.01 | 27,500.01 | 28,000.01 | 20,803.54 | 54,644 |
| 2024-02-06 | 27,950.01 | 27,950.01 | 27,000.01 | 27,700.01 | 20,580.65 | 110,096 |
| 2024-02-05 | 29,200.01 | 29,200.01 | 27,900.01 | 28,100.01 | 20,877.84 | 327,732 |
| 2024-02-02 | 28,650.01 | 28,650.01 | 27,700.01 | 27,700.01 | 20,580.65 | 309,562 |
| 2024-02-01 | 27,300.01 | 29,000.01 | 26,100.01 | 29,000.01 | 21,546.53 | 287,085 |
| 2024-01-31 | 27,300.01 | 27,700.01 | 27,300.01 | 27,500.01 | 20,432.05 | 205,253 |
| 2024-01-30 | 25,900.01 | 27,600.01 | 25,900.01 | 27,000.01 | 20,060.56 | 332,712 |
| 2024-01-29 | 26,000.01 | 26,000.01 | 25,500.01 | 26,000.01 | 19,317.57 | 260,436 |
| 2024-01-26 | 28,000.01 | 28,100.01 | 25,400.01 | 25,400.01 | 18,871.78 | 352,766 |
| 2024-01-25 | 27,850.01 | 28,900.02 | 26,750.01 | 28,500.01 | 20,263.19 | 648,814 |
| 2024-01-23 | 28,000.01 | 28,000.01 | 27,100.01 | 27,900.01 | 19,836.60 | 106,049 |
| 2024-01-22 | 28,500.01 | 28,500.01 | 27,600.01 | 28,000.01 | 19,907.70 | 153,026 |
| 2024-01-19 | 29,200.02 | 29,200.02 | 27,250.01 | 29,000.02 | 20,618.69 | 97,469 |
| 2024-01-18 | 29,350.02 | 29,350.02 | 27,600.01 | 29,250.01 | 20,796.44 | 171,310 |
| 2024-01-17 | 29,400.02 | 29,400.02 | 28,700.02 | 29,400.02 | 20,903.08 | 144,024 |
| 2024-01-16 | 29,000.02 | 29,400.02 | 28,800.01 | 29,400.02 | 20,903.08 | 154,714 |
| 2024-01-15 | 29,000.02 | 29,000.02 | 28,900.02 | 29,000.02 | 20,618.69 | 147,962 |
| 2024-01-12 | 29,100.01 | 29,100.01 | 28,900.02 | 28,950.01 | 20,583.14 | 95,641 |
| 2024-01-11 | 29,000.02 | 29,200.02 | 28,100.02 | 29,200.02 | 20,760.89 | 159,496 |
| 2024-01-10 | 28,000.01 | 29,400.02 | 27,650.02 | 29,250.01 | 20,796.44 | 157,245 |
| 2024-01-09 | 29,000.02 | 30,500.02 | 27,850.01 | 27,850.01 | 19,801.05 | 215,474 |
| 2024-01-08 | 30,000.02 | 30,000.02 | 29,700.02 | 29,700.02 | 21,116.38 | 112,519 |
| 2024-01-05 | 29,000.02 | 30,000.02 | 28,800.01 | 30,000.02 | 21,329.68 | 157,526 |
| 2024-01-04 | 30,500.02 | 30,500.02 | 29,200.02 | 29,200.02 | 20,760.89 | 143,462 |
| 2024-01-03 | 29,000.02 | 29,000.02 | 29,000.02 | 29,000.02 | 20,618.69 | 232,071 |
| 2024-01-02 | 28,500.01 | 28,600.02 | 28,400.02 | 28,400.02 | 20,192.10 | 87,202 |
| 2023-12-29 | 29,000.02 | 29,800.02 | 27,600.01 | 27,600.01 | 19,623.30 | 122,505 |
| 2023-12-28 | 29,100.01 | 29,100.01 | 28,700.02 | 28,700.02 | 20,405.39 | 47,258 |
| 2023-12-27 | 29,000.02 | 29,500.02 | 28,450.02 | 29,500.02 | 20,974.18 | 91,984 |
| 2023-12-26 | 29,400.02 | 29,400.02 | 28,200.01 | 29,250.01 | 20,796.44 | 129,819 |
| 2023-12-25 | 29,500.02 | 29,500.02 | 29,500.02 | 29,500.02 | 20,974.18 | 63,292 |
| 2023-12-22 | 29,900.01 | 29,950.02 | 28,700.02 | 28,700.02 | 20,405.39 | 100,282 |
| 2023-12-21 | 31,400.02 | 31,400.02 | 29,250.01 | 30,000.02 | 21,329.68 | 153,448 |
| 2023-12-20 | 28,000.01 | 29,700.02 | 27,900.01 | 29,700.02 | 21,116.38 | 176,373 |
| 2023-12-19 | 29,000.02 | 29,050.02 | 28,900.02 | 28,900.02 | 20,547.59 | 227,429 |
| 2023-12-18 | 29,000.02 | 29,900.01 | 28,950.01 | 29,900.01 | 21,258.58 | 302,536 |
| 2023-12-15 | 29,000.02 | 29,950.02 | 28,500.01 | 29,950.02 | 21,294.13 | 265,404 |
| 2023-12-14 | 29,500.02 | 29,950.02 | 29,450.01 | 29,950.02 | 21,294.13 | 307,458 |
| 2023-12-13 | 29,900.01 | 29,950.02 | 29,400.02 | 29,950.02 | 21,294.13 | 126,865 |
| 2023-12-12 | 30,100.02 | 30,100.02 | 29,800.02 | 30,100.02 | 21,400.78 | 108,581 |
| 2023-12-11 | 29,900.01 | 29,950.02 | 29,600.01 | 29,950.02 | 21,294.13 | 142,758 |
| 2023-12-08 | 29,000.02 | 30,000.02 | 29,000.02 | 30,000.02 | 21,329.68 | 157,526 |
| 2023-12-07 | 30,000.02 | 30,000.02 | 29,900.01 | 30,000.02 | 21,329.68 | 129,397 |
| 2023-12-06 | 29,200.02 | 30,000.02 | 29,000.02 | 30,000.02 | 21,329.68 | 131,366 |
| 2023-12-05 | 29,600.01 | 29,600.01 | 29,000.02 | 29,000.02 | 20,618.69 | 147,540 |
| 2023-12-04 | 30,100.02 | 30,100.02 | 29,900.01 | 30,000.02 | 21,329.68 | 127,990 |
| 2023-12-01 | 28,000.01 | 29,800.02 | 27,950.02 | 29,700.02 | 21,116.38 | 101,689 |
| 2023-11-30 | 29,000.02 | 30,000.02 | 28,800.01 | 29,800.02 | 21,187.48 | 190,298 |
| 2023-11-29 | 29,100.01 | 30,000.02 | 28,950.01 | 29,100.01 | 20,689.79 | 172,154 |
| 2023-11-28 | 29,300.01 | 30,300.02 | 29,200.02 | 30,300.02 | 21,542.97 | 310,271 |
| 2023-11-27 | 29,700.02 | 30,000.02 | 29,300.01 | 29,300.01 | 20,831.98 | 287,627 |
| 2023-11-24 | 29,200.02 | 30,000.02 | 29,200.02 | 29,700.02 | 21,116.38 | 176,233 |
| 2023-11-23 | 30,100.02 | 31,000.02 | 29,150.01 | 29,150.01 | 20,725.34 | 132,350 |
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.