Thuan Duc JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-27 | 32,700.01 | 32,700.01 | 32,600.01 | 32,700.01 | 20,758.34 | 63,168 |
| 2023-02-24 | 32,700.01 | 33,000.01 | 32,700.01 | 32,800.01 | 20,821.82 | 69,626 |
| 2023-02-23 | 32,600.01 | 32,700.01 | 32,500.01 | 32,700.01 | 20,758.34 | 63,168 |
| 2023-02-22 | 32,800.01 | 33,000.01 | 30,800.01 | 30,800.01 | 19,552.20 | 344,354 |
| 2023-02-21 | 32,900.01 | 32,900.01 | 32,800.01 | 32,800.01 | 20,821.82 | 291,424 |
| 2023-02-20 | 32,900.01 | 32,900.01 | 32,900.01 | 32,900.01 | 20,885.31 | 63,010 |
| 2023-02-17 | 31,800.01 | 32,900.01 | 31,800.01 | 32,900.01 | 20,885.31 | 197,223 |
| 2023-02-16 | 31,700.01 | 32,900.01 | 31,700.01 | 32,900.01 | 20,885.31 | 427,843 |
| 2023-02-15 | 32,900.01 | 32,900.01 | 31,000.01 | 32,750.01 | 20,790.08 | 269,371 |
| 2023-02-14 | 31,800.01 | 31,900.01 | 31,800.01 | 31,800.01 | 20,187.01 | 540,632 |
| 2023-02-13 | 31,900.01 | 31,900.01 | 31,800.01 | 31,800.01 | 20,187.01 | 313,793 |
| 2023-02-10 | 31,900.01 | 31,900.01 | 31,900.01 | 31,900.01 | 20,250.49 | 199,744 |
| 2023-02-09 | 31,900.01 | 32,000.01 | 31,900.01 | 31,900.01 | 20,250.49 | 102,865 |
| 2023-02-08 | 31,700.01 | 31,900.01 | 31,600.01 | 31,900.01 | 20,250.49 | 146,500 |
| 2023-02-07 | 31,800.01 | 31,800.01 | 30,800.01 | 31,400.01 | 19,933.09 | 219,907 |
| 2023-02-06 | 31,700.01 | 31,800.01 | 30,500.01 | 31,800.01 | 20,187.01 | 207,935 |
| 2023-02-03 | 30,100.01 | 32,100.01 | 30,100.01 | 31,700.01 | 20,123.53 | 203,524 |
| 2023-02-02 | 32,000.01 | 32,100.01 | 32,000.01 | 32,100.01 | 20,377.46 | 201,634 |
| 2023-02-01 | 32,000.01 | 32,000.01 | 31,700.01 | 31,700.01 | 20,123.53 | 201,792 |
| 2023-01-31 | 32,200.01 | 32,200.01 | 32,000.01 | 32,000.01 | 20,313.97 | 157,527 |
| 2023-01-30 | 33,200.01 | 33,200.01 | 32,500.01 | 33,000.01 | 20,948.79 | 157,527 |
| 2023-01-27 | 32,800.01 | 32,800.01 | 32,000.01 | 32,000.01 | 20,313.97 | 145,082 |
| 2023-01-19 | 32,400.01 | 32,800.01 | 32,000.01 | 32,000.01 | 20,313.97 | 139,726 |
| 2023-01-18 | 32,600.01 | 32,600.01 | 31,500.01 | 32,600.01 | 20,694.86 | 146,342 |
| 2023-01-17 | 32,200.01 | 32,700.01 | 32,200.01 | 32,600.01 | 20,694.86 | 140,199 |
| 2023-01-16 | 30,100.01 | 32,200.01 | 30,100.01 | 32,000.01 | 20,313.97 | 126,809 |
| 2023-01-13 | 32,500.01 | 32,500.01 | 32,300.01 | 32,300.01 | 20,504.42 | 126,021 |
| 2023-01-12 | 32,600.01 | 32,600.01 | 32,400.01 | 32,400.01 | 20,567.90 | 132,795 |
| 2023-01-11 | 32,700.01 | 32,700.01 | 32,500.01 | 32,500.01 | 20,631.38 | 97,036 |
| 2023-01-10 | 32,000.01 | 32,700.01 | 32,000.01 | 32,700.01 | 20,758.34 | 99,557 |
| 2023-01-09 | 32,700.01 | 32,700.01 | 32,700.01 | 32,700.01 | 20,758.34 | 120,035 |
| 2023-01-06 | 32,900.01 | 32,900.01 | 32,000.01 | 32,700.01 | 20,758.34 | 78,448 |
| 2023-01-05 | 32,700.01 | 32,900.01 | 32,700.01 | 32,800.01 | 20,821.82 | 102,865 |
| 2023-01-04 | 32,700.01 | 32,900.01 | 32,700.01 | 32,700.01 | 20,758.34 | 101,132 |
| 2023-01-03 | 32,650.01 | 32,700.01 | 31,700.01 | 32,700.01 | 20,758.34 | 69,784 |
| 2022-12-30 | 32,550.01 | 32,550.01 | 32,550.01 | 32,550.01 | 20,663.12 | 58,284 |
| 2022-12-29 | 32,600.01 | 32,650.01 | 32,600.01 | 32,600.01 | 20,694.86 | 57,654 |
| 2022-12-28 | 32,700.01 | 32,750.01 | 32,600.01 | 32,650.01 | 20,726.60 | 55,764 |
| 2022-12-27 | 30,700.01 | 32,700.01 | 30,700.01 | 30,700.01 | 19,488.72 | 68,681 |
| 2022-12-26 | 32,500.01 | 32,700.01 | 30,700.01 | 30,700.01 | 19,488.72 | 56,394 |
| 2022-12-23 | 32,000.01 | 32,600.01 | 32,000.01 | 32,500.01 | 20,631.38 | 52,929 |
| 2022-12-22 | 32,650.01 | 32,650.01 | 32,000.01 | 32,000.01 | 20,313.97 | 54,031 |
| 2022-12-21 | 32,600.01 | 32,800.01 | 32,500.01 | 32,650.01 | 20,726.60 | 66,161 |
| 2022-12-20 | 32,700.01 | 32,900.01 | 32,700.01 | 32,900.01 | 20,885.31 | 58,284 |
| 2022-12-19 | 32,600.01 | 32,900.01 | 32,600.01 | 32,900.01 | 20,885.31 | 99,084 |
| 2022-12-15 | 32,550.01 | 32,700.01 | 32,550.01 | 32,700.01 | 20,758.34 | 56,709 |
| 2022-12-14 | 32,700.01 | 32,700.01 | 32,500.01 | 32,550.01 | 20,663.12 | 106,645 |
| 2022-12-13 | 32,700.01 | 32,700.01 | 32,700.01 | 32,700.01 | 20,758.34 | 1,102 |
| 2022-12-12 | 30,400.01 | 30,800.01 | 29,800.01 | 30,600.01 | 19,425.24 | 64,901 |
| 2022-12-09 | 28,500.01 | 30,800.01 | 28,500.01 | 30,600.01 | 19,425.24 | 58,757 |
| 2022-12-08 | 29,950.01 | 30,650.01 | 29,950.01 | 30,600.01 | 19,425.24 | 60,017 |
| 2022-12-07 | 30,000.01 | 30,200.01 | 26,400.01 | 30,050.01 | 19,076.09 | 71,202 |
| 2022-12-06 | 33,900.01 | 33,900.01 | 31,700.00 | 31,700.00 | 17,967.44 | 59,633 |
| 2022-12-05 | 32,400.01 | 34,000.01 | 32,400.01 | 34,000.01 | 19,271.07 | 66,337 |
| 2022-12-02 | 29,500.00 | 31,900.01 | 29,500.00 | 31,900.01 | 18,080.79 | 107,798 |
| 2022-12-01 | 31,000.01 | 31,000.01 | 31,000.01 | 31,000.01 | 17,570.68 | 176 |
| 2022-11-30 | 30,800.01 | 32,800.01 | 30,800.01 | 32,800.01 | 18,590.91 | 2,999 |
| 2022-11-29 | 30,700.01 | 30,700.01 | 30,700.01 | 30,700.01 | 17,400.64 | 56,457 |
| 2022-11-28 | 30,600.01 | 30,650.01 | 30,600.01 | 30,650.01 | 17,372.30 | 75,512 |
| 2022-11-25 | 30,800.01 | 30,800.01 | 30,100.01 | 30,100.01 | 17,060.56 | 56,810 |
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.