Thuan Duc JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-24 | 29,500.00 | 30,750.01 | 29,500.00 | 30,750.01 | 17,428.98 | 58,927 |
| 2022-11-23 | 29,500.00 | 30,700.01 | 29,500.00 | 30,650.01 | 17,372.30 | 60,162 |
| 2022-11-22 | 28,000.01 | 30,000.01 | 28,000.01 | 30,000.01 | 17,003.88 | 111,856 |
| 2022-11-21 | 28,100.01 | 28,100.01 | 28,100.01 | 28,100.01 | 15,926.97 | 63,691 |
| 2022-11-18 | 28,500.00 | 28,700.01 | 28,100.01 | 28,100.01 | 15,926.97 | 74,806 |
| 2022-11-17 | 28,100.01 | 28,100.01 | 28,050.01 | 28,050.01 | 15,898.63 | 56,457 |
| 2022-11-16 | 28,000.01 | 28,050.01 | 28,000.01 | 28,050.01 | 15,898.63 | 67,749 |
| 2022-11-15 | 28,000.01 | 28,100.01 | 28,000.01 | 28,100.01 | 15,926.97 | 85,921 |
| 2022-11-14 | 28,100.01 | 28,200.01 | 28,000.01 | 28,200.01 | 15,983.65 | 91,214 |
| 2022-11-11 | 28,000.01 | 28,100.01 | 28,000.01 | 28,100.01 | 15,926.97 | 56,457 |
| 2022-11-10 | 28,000.01 | 28,100.01 | 28,000.01 | 28,100.01 | 15,926.97 | 56,634 |
| 2022-11-09 | 28,300.01 | 28,600.01 | 28,300.01 | 28,600.01 | 16,210.37 | 57,339 |
| 2022-11-08 | 28,700.01 | 28,700.01 | 28,300.01 | 28,300.01 | 16,040.33 | 68,454 |
| 2022-11-07 | 29,000.01 | 30,450.01 | 28,700.01 | 28,700.01 | 16,267.05 | 78,158 |
| 2022-11-04 | 29,000.01 | 30,500.01 | 28,900.01 | 30,500.01 | 17,287.28 | 61,397 |
| 2022-11-03 | 29,000.01 | 30,500.01 | 29,000.01 | 30,500.01 | 17,287.28 | 62,809 |
| 2022-11-02 | 30,500.01 | 30,850.01 | 30,500.01 | 30,700.01 | 17,400.64 | 59,104 |
| 2022-11-01 | 28,650.01 | 30,600.01 | 28,650.01 | 30,500.01 | 17,287.28 | 61,397 |
| 2022-10-31 | 28,600.01 | 28,800.01 | 28,600.01 | 28,650.01 | 16,238.71 | 99,330 |
| 2022-10-28 | 27,700.01 | 28,850.01 | 27,700.01 | 28,600.01 | 16,210.37 | 152,082 |
| 2022-10-27 | 27,600.01 | 27,600.01 | 27,600.01 | 27,600.01 | 15,643.57 | 91,743 |
| 2022-10-26 | 27,600.01 | 27,800.01 | 27,600.01 | 27,600.01 | 15,643.57 | 101,447 |
| 2022-10-25 | 27,400.00 | 27,500.01 | 27,400.00 | 27,500.01 | 15,586.89 | 92,802 |
| 2022-10-24 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 15,530.21 | 67,925 |
| 2022-10-21 | 28,600.01 | 28,600.01 | 27,000.01 | 27,000.01 | 15,303.50 | 67,572 |
| 2022-10-20 | 28,300.01 | 28,700.01 | 28,300.01 | 28,700.01 | 16,267.05 | 74,982 |
| 2022-10-19 | 28,500.00 | 30,400.01 | 28,500.00 | 30,400.01 | 17,230.60 | 74,100 |
| 2022-10-18 | 28,600.01 | 28,600.01 | 28,500.00 | 28,500.00 | 16,153.69 | 53,281 |
| 2022-10-17 | 28,700.01 | 28,700.01 | 28,700.01 | 28,700.01 | 16,267.05 | 84,686 |
| 2022-10-14 | 28,600.01 | 28,650.01 | 28,600.01 | 28,650.01 | 16,238.71 | 68,807 |
| 2022-10-13 | 28,700.01 | 28,750.01 | 28,650.01 | 28,700.01 | 16,267.05 | 64,926 |
| 2022-10-12 | 28,800.01 | 29,000.01 | 28,800.01 | 29,000.01 | 16,437.09 | 70,395 |
| 2022-10-11 | 29,000.01 | 29,100.00 | 28,800.01 | 28,800.01 | 16,323.73 | 73,571 |
| 2022-10-10 | 28,600.01 | 29,100.00 | 28,600.01 | 29,100.00 | 16,493.77 | 115,032 |
| 2022-10-07 | 29,200.00 | 30,800.01 | 29,200.00 | 30,750.01 | 17,428.98 | 84,862 |
| 2022-10-06 | 29,200.00 | 29,200.00 | 29,200.00 | 29,200.00 | 16,550.45 | 74,100 |
| 2022-10-05 | 29,000.01 | 30,800.01 | 29,000.01 | 29,350.00 | 16,635.46 | 91,567 |
| 2022-10-04 | 29,500.00 | 29,500.00 | 29,350.00 | 29,350.00 | 16,635.46 | 70,748 |
| 2022-10-03 | 30,800.01 | 30,800.01 | 30,750.01 | 30,750.01 | 17,428.98 | 7,939 |
| 2022-09-30 | 30,200.01 | 30,200.01 | 30,200.01 | 30,200.01 | 17,117.24 | 176 |
| 2022-09-29 | 30,400.01 | 30,400.01 | 30,400.01 | 30,400.01 | 17,230.60 | 7,233 |
| 2022-09-28 | 30,250.01 | 30,250.01 | 30,100.01 | 30,250.01 | 17,145.58 | 28,228 |
| 2022-09-27 | 52,929.10 | 52,929.10 | 52,929.10 | 52,929.10 | 30,000.00 | 0 |
| 2022-09-26 | 30,500.01 | 30,800.01 | 30,500.01 | 30,800.01 | 17,457.32 | 81,157 |
| 2022-09-23 | 30,600.01 | 30,650.01 | 30,500.01 | 30,650.01 | 17,372.30 | 70,395 |
| 2022-09-22 | 30,650.01 | 30,650.01 | 30,600.01 | 30,600.01 | 17,343.96 | 140,085 |
| 2022-09-21 | 30,550.01 | 30,550.01 | 30,550.01 | 30,550.01 | 17,315.62 | 352 |
| 2022-09-20 | 30,000.01 | 30,800.01 | 30,000.01 | 30,650.01 | 17,372.30 | 131,440 |
| 2022-09-19 | 30,000.01 | 30,000.01 | 30,000.01 | 30,000.01 | 17,003.88 | 1,764 |
| 2022-09-16 | 30,700.01 | 30,800.01 | 30,700.01 | 30,800.01 | 17,457.32 | 73,924 |
| 2022-09-15 | 30,500.01 | 30,800.01 | 30,500.01 | 30,800.01 | 17,457.32 | 76,041 |
| 2022-09-14 | 30,400.01 | 30,400.01 | 30,300.01 | 30,300.01 | 17,173.92 | 63,514 |
| 2022-09-13 | 30,500.01 | 30,750.01 | 30,400.01 | 30,750.01 | 17,428.98 | 69,689 |
| 2022-09-12 | 30,600.01 | 30,800.01 | 30,600.01 | 30,800.01 | 17,457.32 | 76,570 |
| 2022-09-09 | 30,500.01 | 30,750.01 | 30,500.01 | 30,750.01 | 17,428.98 | 77,100 |
| 2022-09-08 | 30,000.01 | 30,750.01 | 30,000.01 | 30,750.01 | 17,428.98 | 104,446 |
| 2022-09-07 | 30,000.01 | 30,800.01 | 29,950.01 | 29,950.01 | 16,975.54 | 81,510 |
| 2022-09-06 | 30,000.01 | 30,000.01 | 30,000.01 | 30,000.01 | 17,003.88 | 53,458 |
| 2022-09-05 | 30,300.01 | 30,700.01 | 30,300.01 | 30,700.01 | 17,400.64 | 60,868 |
| 2022-08-31 | 30,350.01 | 30,350.01 | 30,350.01 | 30,350.01 | 17,202.26 | 42,696 |
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.