Thuan Duc JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-30	32,000.01	32,000.01	31,900.01	31,900.01	20,250.49	343,408
2023-05-29	31,900.01	31,950.01	31,900.01	31,900.01	20,250.49	367,510
2023-05-26	31,900.01	31,900.01	31,900.01	31,900.01	20,250.49	189,347
2023-05-25	30,600.01	31,900.01	30,600.01	31,900.01	20,250.49	186,511
2023-05-24	31,800.01	31,800.01	31,800.01	31,800.01	20,187.01	264,487
2023-05-23	31,900.01	31,900.01	31,800.01	31,850.01	20,218.75	212,031
2023-05-22	30,100.01	31,900.01	30,100.01	31,900.01	20,250.49	193,600
2023-05-19	31,900.01	31,900.01	31,800.01	31,900.01	20,250.49	113,419
2023-05-18	31,900.01	31,900.01	31,900.01	31,900.01	20,250.49	318,519
2023-05-17	31,900.01	31,900.01	31,900.01	31,900.01	20,250.49	350,497
2023-05-16	31,800.01	31,900.01	31,800.01	31,850.01	20,218.75	384,680
2023-05-15	31,500.01	31,900.01	31,500.01	31,900.01	20,250.49	167,766
2023-05-12	30,100.01	32,000.01	30,100.01	32,000.01	20,313.97	130,432
2023-05-11	32,000.01	32,000.01	30,300.01	32,000.01	20,313.97	243,851
2023-05-10	32,000.01	32,050.01	30,500.01	32,000.01	20,313.97	194,545
2023-05-09	32,500.01	32,500.01	32,000.01	32,000.01	20,313.97	238,653
2023-05-08	32,600.01	32,600.01	32,600.01	32,600.01	20,694.86	126,021
2023-05-05	32,700.01	32,750.01	32,700.01	32,750.01	20,790.08	126,021
2023-05-04	32,800.01	32,800.01	32,800.01	32,800.01	20,821.82	126,021
2023-04-27	32,800.01	32,800.01	32,700.01	32,800.01	20,821.82	138,623
2023-04-26	32,800.01	32,800.01	32,800.01	32,800.01	20,821.82	126,021
2023-04-25	32,800.01	32,900.01	32,700.01	32,900.01	20,885.31	126,179
2023-04-24	32,700.01	32,800.01	32,600.01	32,800.01	20,821.82	141,774
2023-04-21	32,700.01	32,750.01	32,600.01	32,750.01	20,790.08	132,322
2023-04-20	32,700.01	32,800.01	32,500.01	32,800.01	20,821.82	133,897
2023-04-19	32,800.01	32,900.01	32,800.01	32,900.01	20,885.31	138,623
2023-04-18	32,500.01	32,800.01	32,500.01	32,800.01	20,821.82	138,781
2023-04-17	32,600.01	32,800.01	32,600.01	32,800.01	20,821.82	192,182
2023-04-14	32,700.01	32,900.01	32,700.01	32,900.01	20,885.31	186,039
2023-04-12	32,500.01	32,750.01	32,500.01	32,750.01	20,790.08	138,781
2023-04-11	32,500.01	32,750.01	32,500.01	32,750.01	20,790.08	132,480
2023-04-10	32,500.01	32,850.01	32,500.01	32,850.01	20,853.57	135,473
2023-04-07	33,000.01	33,000.01	32,200.01	32,900.01	20,885.31	138,781
2023-04-06	32,700.01	32,900.01	32,000.01	32,050.01	20,345.72	131,850
2023-04-05	33,100.01	33,100.01	32,600.01	32,700.01	20,758.34	101,289
2023-04-04	31,500.01	32,500.01	31,050.01	31,050.01	19,710.90	96,249
2023-04-03	31,000.01	31,500.01	31,000.01	31,500.01	19,996.57	33,238
2023-03-31	29,350.01	32,500.01	29,350.01	31,000.01	19,679.16	66,318
2023-03-30	31,000.01	31,500.01	31,000.01	31,500.01	19,996.57	70,414
2023-03-29	32,000.01	32,000.01	31,950.01	32,000.01	20,313.97	63,640
2023-03-28	31,000.01	32,000.01	30,900.01	32,000.01	20,313.97	129,802
2023-03-27	30,800.01	31,750.01	28,650.01	31,000.01	19,679.16	133,110
2023-03-24	31,100.01	31,100.01	30,800.01	30,800.01	19,552.20	159,102
2023-03-22	32,700.01	32,750.01	31,100.01	32,000.01	20,313.97	199,271
2023-03-21	32,000.01	32,300.01	31,100.01	32,300.01	20,504.42	201,792
2023-03-20	32,500.01	32,500.01	31,050.01	32,450.01	20,599.64	191,080
2023-03-17	32,500.01	32,500.01	32,400.01	32,500.01	20,631.38	120,035
2023-03-16	32,500.01	32,600.01	32,500.01	32,600.01	20,694.86	126,021
2023-03-15	32,400.01	32,500.01	32,400.01	32,500.01	20,631.38	126,336
2023-03-14	32,500.01	32,500.01	32,400.01	32,400.01	20,567.90	126,021
2023-03-13	32,500.01	32,500.01	32,500.01	32,500.01	20,631.38	126,021
2023-03-10	32,400.01	32,500.01	32,400.01	32,500.01	20,631.38	119,720
2023-03-09	32,400.01	32,400.01	32,300.01	32,400.01	20,567.90	113,576
2023-03-08	32,400.01	32,500.01	32,400.01	32,500.01	20,631.38	135,788
2023-03-07	32,400.01	32,400.01	32,400.01	32,400.01	20,567.90	132,322
2023-03-06	32,600.01	32,600.01	32,600.01	32,600.01	20,694.86	129,172
2023-03-03	32,500.01	32,700.01	32,500.01	32,700.01	20,758.34	132,322
2023-03-02	32,700.01	32,700.01	32,700.01	32,700.01	20,758.34	126,021
2023-03-01	32,600.01	32,700.01	32,600.01	32,700.01	20,758.34	126,021
2023-02-28	32,600.01	32,600.01	32,500.01	32,600.01	20,694.86	63,168

← NewerPage 15 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.