Thuan Duc JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | 30,350.01 | 30,350.01 | 30,350.01 | 30,350.01 | 17,202.26 | 42,696 |
| 2022-08-30 | 30,000.01 | 30,400.01 | 30,000.01 | 30,350.01 | 17,202.26 | 55,928 |
| 2022-08-26 | 28,750.01 | 28,750.01 | 28,750.01 | 28,750.01 | 16,295.39 | 176 |
| 2022-08-25 | 30,800.01 | 30,800.01 | 30,800.01 | 30,800.01 | 17,457.32 | 56,810 |
| 2022-08-24 | 30,500.01 | 30,900.01 | 30,000.01 | 30,800.01 | 17,457.32 | 62,809 |
| 2022-08-23 | 30,200.01 | 30,750.01 | 30,150.01 | 30,750.01 | 17,428.98 | 62,809 |
| 2022-08-22 | 30,500.01 | 30,500.01 | 30,400.01 | 30,400.01 | 17,230.60 | 59,457 |
| 2022-08-19 | 30,650.01 | 30,750.01 | 30,050.01 | 30,300.01 | 17,173.92 | 64,573 |
| 2022-08-18 | 30,000.01 | 30,550.01 | 30,000.01 | 30,300.01 | 17,173.92 | 60,162 |
| 2022-08-17 | 30,000.01 | 30,750.01 | 30,000.01 | 30,650.01 | 17,372.30 | 65,984 |
| 2022-08-16 | 30,000.01 | 30,800.01 | 30,000.01 | 30,600.01 | 17,343.96 | 63,867 |
| 2022-08-15 | 29,000.01 | 30,050.01 | 29,000.01 | 30,050.01 | 17,032.22 | 55,928 |
| 2022-08-12 | 30,700.01 | 30,700.01 | 30,000.01 | 30,000.01 | 17,003.88 | 60,692 |
| 2022-08-11 | 30,300.01 | 30,700.01 | 29,000.01 | 30,450.01 | 17,258.94 | 61,397 |
| 2022-08-10 | 30,500.01 | 30,650.01 | 30,400.01 | 30,400.01 | 17,230.60 | 59,280 |
| 2022-08-09 | 30,000.01 | 30,650.01 | 29,000.01 | 30,650.01 | 17,372.30 | 59,280 |
| 2022-08-08 | 30,000.01 | 30,600.01 | 28,800.01 | 28,800.01 | 16,323.73 | 59,986 |
| 2022-08-05 | 29,900.01 | 30,800.01 | 29,800.01 | 30,000.01 | 17,003.88 | 86,274 |
| 2022-08-04 | 30,000.01 | 30,500.01 | 29,900.01 | 30,500.01 | 17,287.28 | 72,336 |
| 2022-08-03 | 30,000.01 | 30,000.01 | 28,700.01 | 28,700.01 | 16,267.05 | 56,634 |
| 2022-08-02 | 28,000.01 | 30,700.01 | 27,900.01 | 30,600.01 | 17,343.96 | 61,397 |
| 2022-08-01 | 30,450.01 | 30,450.01 | 30,000.01 | 30,000.01 | 17,003.88 | 65,984 |
| 2022-07-29 | 28,700.01 | 30,650.01 | 28,700.01 | 30,450.01 | 17,258.94 | 7,057 |
| 2022-07-28 | 30,100.01 | 30,650.01 | 30,100.01 | 30,650.01 | 17,372.30 | 5,292 |
| 2022-07-27 | 30,900.01 | 31,200.01 | 30,500.01 | 30,700.01 | 17,400.64 | 128,617 |
| 2022-07-26 | 28,000.01 | 30,400.01 | 28,000.01 | 29,900.01 | 16,947.20 | 106,211 |
| 2022-07-25 | 29,900.01 | 30,000.01 | 29,900.01 | 29,950.01 | 16,975.54 | 57,516 |
| 2022-07-22 | 29,300.00 | 30,050.01 | 29,200.00 | 30,050.01 | 17,032.22 | 101,447 |
| 2022-07-21 | 29,450.00 | 29,450.00 | 29,300.00 | 29,350.00 | 16,635.46 | 99,153 |
| 2022-07-20 | 29,350.00 | 29,400.00 | 27,800.01 | 29,100.00 | 16,493.77 | 100,918 |
| 2022-07-19 | 29,700.01 | 29,700.01 | 29,300.00 | 29,300.00 | 16,607.13 | 108,151 |
| 2022-07-18 | 28,750.01 | 29,400.00 | 28,700.01 | 29,200.00 | 16,550.45 | 92,802 |
| 2022-07-15 | 27,700.01 | 28,900.01 | 27,650.01 | 28,800.01 | 16,323.73 | 71,101 |
| 2022-07-14 | 27,200.00 | 27,650.01 | 27,200.00 | 27,650.01 | 15,671.91 | 145,554 |
| 2022-07-13 | 29,200.00 | 29,300.00 | 25,900.01 | 25,900.01 | 14,680.02 | 44,107 |
| 2022-07-12 | 25,900.01 | 27,600.01 | 25,900.01 | 27,600.01 | 15,643.57 | 74,453 |
| 2022-07-11 | 28,250.01 | 28,500.00 | 25,800.01 | 25,800.01 | 14,623.34 | 132,146 |
| 2022-07-08 | 28,950.01 | 29,400.00 | 27,450.01 | 27,450.01 | 15,558.55 | 7,233 |
| 2022-07-07 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 16,692.14 | 5,292 |
| 2022-07-06 | 28,900.01 | 28,900.01 | 28,900.01 | 28,900.01 | 16,380.41 | 3,881 |
| 2022-07-05 | 24,500.01 | 27,700.01 | 24,400.01 | 27,700.01 | 15,700.25 | 46,577 |
| 2022-07-04 | 25,950.00 | 25,950.00 | 25,950.00 | 25,950.00 | 14,708.36 | 176 |
| 2022-06-29 | 24,950.00 | 26,000.00 | 24,950.00 | 26,000.00 | 14,736.70 | 882 |
| 2022-06-28 | 26,500.01 | 26,500.01 | 26,500.01 | 26,500.01 | 15,020.10 | 352 |
| 2022-06-27 | 25,000.00 | 26,500.01 | 25,000.00 | 26,500.01 | 15,020.10 | 11,644 |
| 2022-06-24 | 24,800.00 | 26,650.01 | 24,800.00 | 25,000.00 | 14,169.90 | 3,175 |
| 2022-06-23 | 26,400.01 | 26,400.01 | 26,400.01 | 26,400.01 | 14,963.42 | 176 |
| 2022-06-22 | 25,900.01 | 26,400.01 | 25,900.01 | 26,400.01 | 14,963.42 | 8,821 |
| 2022-06-21 | 25,000.00 | 26,000.00 | 25,000.00 | 26,000.00 | 14,736.70 | 33,345 |
| 2022-06-17 | 25,000.00 | 25,500.01 | 25,000.00 | 25,400.01 | 14,396.62 | 59,280 |
| 2022-06-16 | 25,000.00 | 25,100.00 | 25,000.00 | 25,100.00 | 14,226.58 | 2,822 |
| 2022-06-15 | 24,900.00 | 25,400.01 | 24,100.00 | 25,400.01 | 14,396.62 | 78,335 |
| 2022-06-14 | 24,550.01 | 25,250.01 | 24,100.00 | 25,250.01 | 14,311.60 | 64,044 |
| 2022-06-13 | 24,500.01 | 25,500.01 | 24,500.01 | 25,350.01 | 14,368.28 | 255,823 |
| 2022-06-10 | 25,350.01 | 25,750.01 | 24,500.01 | 25,400.01 | 14,396.62 | 292,521 |
| 2022-06-09 | 24,600.01 | 25,500.01 | 24,550.01 | 25,500.01 | 14,453.30 | 331,336 |
| 2022-06-08 | 25,000.00 | 25,700.01 | 24,550.01 | 25,600.01 | 14,509.98 | 186,663 |
| 2022-06-07 | 25,000.00 | 25,350.01 | 24,600.01 | 25,350.01 | 14,368.28 | 144,143 |
| 2022-06-06 | 24,600.01 | 25,800.01 | 24,500.01 | 25,700.01 | 14,566.66 | 97,918 |
| 2022-06-03 | 24,950.00 | 25,800.01 | 24,500.01 | 25,800.01 | 14,623.34 | 255,294 |
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.