Thuan Duc JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	30,900.02	30,900.02	30,100.02	30,100.02	21,400.78	849,239
2023-11-21	30,900.02	30,950.02	30,000.02	30,950.02	22,005.12	196,768
2023-11-20	30,900.02	30,900.02	30,750.02	30,850.02	21,934.02	519,417
2023-11-17	30,300.02	30,850.02	30,150.02	30,850.02	21,934.02	124,052
2023-11-16	30,500.02	30,900.02	30,050.01	30,900.02	21,969.57	134,038
2023-11-15	30,750.02	30,750.02	30,750.02	30,750.02	21,862.92	703,245
2023-11-14	30,900.02	30,900.02	30,700.02	30,750.02	21,862.92	135,445
2023-11-13	31,000.02	31,000.02	30,900.02	30,900.02	21,969.57	119,551
2023-11-10	31,000.02	32,000.02	30,500.02	30,850.02	21,934.02	186,219
2023-11-09	30,500.02	30,950.02	30,100.02	30,950.02	22,005.12	212,520
2023-11-08	30,000.02	30,950.02	29,750.01	30,100.02	21,400.78	334,322
2023-11-07	31,200.02	31,200.02	29,700.02	30,950.02	22,005.12	199,862
2023-11-06	30,000.02	31,400.02	29,700.02	31,400.02	22,325.06	120,817
2023-11-03	31,500.02	31,500.02	29,050.02	30,850.02	21,934.02	249,511
2023-11-02	30,000.02	31,000.02	29,800.02	31,000.02	22,040.67	208,863
2023-11-01	30,500.02	32,200.02	30,000.02	30,000.02	21,329.68	88,468
2023-10-31	30,500.02	31,800.02	30,000.02	31,800.02	22,609.46	107,174
2023-10-30	31,500.02	32,200.02	30,100.02	32,000.02	22,751.66	113,081
2023-10-27	32,000.02	32,200.02	30,800.02	32,200.02	22,893.85	79,185
2023-10-26	32,000.02	32,800.02	31,300.01	32,800.02	23,320.45	101,970
2023-10-25	32,500.02	32,800.02	31,600.02	32,800.02	23,320.45	118,567
2023-10-24	33,000.02	33,000.02	32,800.02	32,800.02	23,320.45	161,465
2023-10-23	33,000.02	33,500.02	32,800.02	33,500.02	23,818.14	105,768
2023-10-20	33,100.02	33,900.02	32,600.02	33,900.02	24,102.54	84,108
2023-10-19	33,900.02	33,900.02	33,000.02	33,900.02	24,102.54	154,573
2023-10-18	32,950.02	33,900.02	32,950.02	33,900.02	24,102.54	156,823
2023-10-17	32,000.02	33,600.02	31,750.02	33,600.02	23,889.24	118,285
2023-10-16	32,000.02	32,000.02	31,800.02	31,800.02	22,609.46	146,837
2023-10-13	32,500.02	32,500.02	32,000.02	32,000.02	22,751.66	141,914
2023-10-12	32,200.02	32,850.02	32,000.02	32,850.02	23,356.00	153,448
2023-10-11	32,300.02	32,900.02	32,100.02	32,900.02	23,391.55	107,455
2023-10-10	32,300.02	32,700.02	32,000.02	32,700.02	23,249.35	149,369
2023-10-09	32,400.02	32,400.02	32,400.02	32,400.02	23,036.05	703,245
2023-10-05	32,500.02	32,900.02	32,300.02	32,900.02	23,391.55	158,652
2023-10-04	32,000.02	32,900.02	32,000.02	32,900.02	23,391.55	159,496
2023-10-03	32,000.02	32,850.02	31,950.02	32,850.02	23,356.00	147,118
2023-10-02	32,850.02	33,000.02	32,250.02	32,850.02	23,356.00	171,169
2023-09-29	32,500.02	33,000.02	32,500.02	33,000.02	23,462.65	143,462
2023-09-28	32,700.02	33,000.02	32,400.02	33,000.02	23,462.65	158,933
2023-09-27	32,450.02	32,700.02	32,000.02	32,700.02	23,249.35	157,386
2023-09-26	32,500.02	32,500.02	32,000.02	32,450.02	23,071.60	159,355
2023-09-25	32,100.02	32,450.02	32,000.02	32,450.02	23,071.60	145,712
2023-09-22	32,400.02	32,700.02	32,100.02	32,600.02	23,178.25	178,905
2023-09-21	32,400.02	32,400.02	32,400.02	32,400.02	23,036.05	122,927
2023-09-20	32,400.02	32,400.02	30,500.02	30,500.02	21,685.17	140,789
2023-09-19	32,500.02	32,500.02	32,400.02	32,400.02	23,036.05	159,214
2023-09-18	32,500.02	32,600.02	32,500.02	32,600.02	23,178.25	149,509
2023-09-15	32,600.02	32,600.02	32,500.02	32,500.02	23,107.15	108,299
2023-09-14	32,700.02	32,700.02	32,500.02	32,600.02	23,178.25	143,743
2023-09-13	32,700.02	32,700.02	31,650.02	32,550.02	23,142.70	132,491
2023-09-12	32,700.02	32,700.02	32,700.02	32,700.02	23,249.35	137,836
2023-09-11	32,600.02	32,800.02	31,900.02	32,800.02	23,320.45	84,108
2023-09-08	32,500.02	32,550.02	32,500.02	32,550.02	23,142.70	137,976
2023-09-07	32,400.02	32,500.02	32,300.02	32,500.02	23,107.15	149,791
2023-09-06	32,100.02	32,400.02	31,850.02	32,400.02	23,036.05	303,380
2023-09-05	32,100.02	32,400.02	32,100.02	32,400.02	23,036.05	263,857
2023-08-31	32,500.02	32,500.02	31,950.02	32,100.02	22,822.76	317,304
2023-08-30	32,000.02	32,500.02	31,500.02	32,250.02	22,929.40	300,285
2023-08-29	32,000.02	32,000.02	31,200.02	31,500.02	22,396.16	975,964
2023-08-28	33,500.02	33,500.02	32,000.02	32,950.02	23,427.10	272,859

← NewerPage 13 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.