Thuan Duc JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	31,950.02	33,550.02	31,950.02	33,550.02	23,853.69	324,196
2023-08-24	33,350.02	33,400.02	31,950.02	33,400.02	23,747.04	716,185
2023-08-23	33,500.02	33,500.02	33,000.02	33,350.02	23,711.49	226,445
2023-08-22	32,000.02	32,150.02	31,950.02	32,150.02	22,858.30	203,378
2023-08-21	32,500.02	32,650.02	30,100.02	30,800.02	21,898.47	300,567
2023-08-18	32,850.02	32,950.02	31,350.02	31,350.02	22,289.51	247,261
2023-08-17	33,000.02	33,100.02	32,800.02	32,850.02	23,356.00	252,887
2023-08-16	32,500.02	32,700.02	31,500.02	32,650.02	23,213.80	294,097
2023-08-15	33,000.02	33,800.02	32,300.02	32,300.02	22,964.95	397,896
2023-08-14	32,800.02	34,250.02	32,600.02	34,250.02	24,351.38	402,678
2023-08-11	32,500.02	32,900.02	32,500.02	32,800.02	23,320.45	321,101
2023-08-10	32,500.02	33,200.02	31,750.02	31,750.02	22,573.91	237,556
2023-08-09	30,800.02	33,200.02	30,800.02	33,200.02	23,604.84	408,163
2023-08-08	34,450.02	34,450.02	32,200.02	33,000.02	23,462.65	209,989
2023-08-07	32,700.02	33,000.02	32,400.02	32,400.02	23,036.05	215,333
2023-08-04	32,800.02	32,800.02	32,700.02	32,700.02	23,249.35	308,162
2023-08-03	30,200.01	32,400.02	30,200.01	32,300.02	22,964.95	128,834
2023-08-02	32,400.02	32,400.02	31,400.02	32,400.02	23,036.05	140,930
2023-08-01	32,800.02	32,800.02	32,400.02	32,400.02	23,036.05	185,094
2023-07-31	32,400.02	32,400.02	32,200.02	32,350.02	23,000.50	169,904
2023-07-28	33,000.02	33,000.02	32,500.02	32,500.02	23,107.15	140,789
2023-07-27	32,500.02	32,700.02	32,500.02	32,600.02	23,178.25	163,996
2023-07-25	32,750.02	32,750.02	31,200.02	31,200.02	22,182.87	179,468
2023-07-24	32,700.02	32,800.02	32,400.02	32,800.02	23,320.45	140,227
2023-07-21	31,300.01	32,700.02	31,300.01	32,600.02	23,178.25	143,884
2023-07-20	32,500.02	32,500.02	31,200.02	31,200.02	22,182.87	56,400
2023-07-19	32,500.02	32,500.02	32,300.02	32,300.02	22,964.95	115,332
2023-07-18	32,700.02	32,700.02	31,300.01	31,300.01	22,253.96	90,859
2023-07-17	32,500.02	32,700.02	31,300.01	31,850.02	22,645.01	187,766
2023-07-13	33,000.02	33,200.02	31,500.02	33,200.02	23,604.84	205,628
2023-07-12	31,500.02	33,000.02	31,450.02	33,000.02	23,462.65	213,364
2023-07-11	30,500.02	31,750.02	30,200.01	31,750.02	22,573.91	112,800
2023-07-10	30,200.01	31,250.02	29,000.02	30,200.01	21,471.88	247,964
2023-07-07	28,400.02	30,400.02	28,400.02	30,200.01	21,471.88	235,165
2023-07-06	31,100.02	31,100.02	29,000.02	30,500.02	21,685.17	242,338
2023-07-05	33,000.02	33,000.02	31,000.02	31,000.02	22,040.67	116,035
2023-07-04	33,900.02	33,900.02	32,000.02	32,000.02	22,751.66	116,598
2023-07-03	34,000.02	34,000.02	32,700.02	33,900.02	24,102.54	114,207
2023-06-30	30,350.02	34,800.02	30,350.02	34,800.02	24,742.43	121,520
2023-06-29	32,000.02	32,600.02	32,000.02	32,600.02	23,178.25	6,751
2023-06-28	32,000.02	32,100.02	30,600.02	30,600.02	21,756.27	112,941
2023-06-27	32,200.02	32,200.02	31,950.02	32,200.02	22,893.85	114,488
2023-06-23	31,000.02	32,350.02	31,000.02	32,300.02	22,964.95	163,996
2023-06-22	30,450.02	30,450.02	30,450.02	30,450.02	21,649.62	140
2023-06-21	32,000.02	32,700.02	31,950.02	32,700.02	23,249.35	221,944
2023-06-20	29,000.02	32,000.02	29,000.02	32,000.02	22,751.66	221,662
2023-06-19	29,800.02	30,800.02	29,000.02	30,800.02	21,898.47	520,120
2023-06-16	30,000.02	30,800.02	30,000.02	30,800.02	21,898.47	129,397
2023-06-15	32,000.01	32,300.01	32,000.01	32,300.01	20,504.42	245,427
2023-06-14	32,000.01	32,000.01	32,000.01	32,000.01	20,313.97	247,317
2023-06-13	32,000.01	32,000.01	32,000.01	32,000.01	20,313.97	247,474
2023-06-12	32,000.01	32,100.01	31,900.01	32,000.01	20,313.97	174,854
2023-06-09	32,000.01	32,000.01	30,200.01	32,000.01	20,313.97	316,156
2023-06-08	32,000.01	32,000.01	31,800.01	32,000.01	20,313.97	212,188
2023-06-07	32,000.01	32,000.01	32,000.01	32,000.01	20,313.97	179,580
2023-06-06	32,000.01	32,000.01	32,000.01	32,000.01	20,313.97	166,978
2023-06-05	32,000.01	32,000.01	32,000.01	32,000.01	20,313.97	245,742
2023-06-02	32,000.01	32,000.01	32,000.01	32,000.01	20,313.97	127,596
2023-06-01	32,100.01	32,100.01	32,000.01	32,100.01	20,377.46	63,010
2023-05-31	32,000.01	32,000.01	31,900.01	32,000.01	20,313.97	196,908

← NewerPage 14 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.