Thuan Duc JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 25,000.00 | 25,800.01 | 25,000.00 | 25,800.01 | 14,623.34 | 112,033 |
| 2022-06-01 | 24,900.00 | 26,000.00 | 24,500.01 | 24,500.01 | 13,886.50 | 191,250 |
| 2022-05-31 | 26,900.01 | 26,900.01 | 24,650.01 | 25,800.01 | 14,623.34 | 232,535 |
| 2022-05-30 | 24,700.00 | 25,950.00 | 24,600.01 | 25,800.01 | 14,623.34 | 209,775 |
| 2022-05-27 | 25,150.00 | 25,450.01 | 24,900.00 | 25,400.01 | 14,396.62 | 226,889 |
| 2022-05-26 | 24,900.00 | 25,200.00 | 24,700.00 | 25,150.00 | 14,254.92 | 217,714 |
| 2022-05-25 | 24,350.01 | 25,200.00 | 24,350.01 | 25,200.00 | 14,283.26 | 9,880 |
| 2022-05-24 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 14,736.70 | 176 |
| 2022-05-23 | 25,350.01 | 26,500.01 | 24,300.01 | 26,000.00 | 14,736.70 | 144,319 |
| 2022-05-20 | 25,100.00 | 25,850.01 | 24,050.01 | 25,550.01 | 14,481.64 | 21,877 |
| 2022-05-17 | 25,000.00 | 25,450.01 | 24,000.00 | 25,400.01 | 14,396.62 | 95,625 |
| 2022-05-16 | 25,500.01 | 25,500.01 | 24,250.01 | 25,500.01 | 14,453.30 | 91,567 |
| 2022-05-13 | 24,600.01 | 25,850.01 | 24,500.01 | 25,850.01 | 14,651.68 | 30,875 |
| 2022-05-12 | 24,700.00 | 26,000.00 | 24,500.01 | 26,000.00 | 14,736.70 | 24,347 |
| 2022-05-11 | 24,800.00 | 25,950.00 | 24,700.00 | 25,950.00 | 14,708.36 | 37,756 |
| 2022-05-10 | 26,000.00 | 26,000.00 | 24,800.00 | 25,900.01 | 14,680.02 | 130,734 |
| 2022-05-09 | 26,000.00 | 26,200.00 | 26,000.00 | 26,150.00 | 14,821.72 | 113,268 |
| 2022-05-06 | 25,100.00 | 26,500.01 | 25,050.00 | 26,500.01 | 15,020.10 | 27,523 |
| 2022-05-05 | 26,000.00 | 26,650.01 | 25,100.00 | 25,200.00 | 14,283.26 | 109,386 |
| 2022-05-04 | 25,550.01 | 26,700.01 | 25,500.01 | 26,400.01 | 14,963.42 | 86,274 |
| 2022-04-29 | 26,750.01 | 27,000.01 | 25,250.01 | 27,000.01 | 15,303.50 | 152,082 |
| 2022-04-28 | 25,300.01 | 27,000.01 | 25,200.00 | 27,000.01 | 15,303.50 | 124,736 |
| 2022-04-27 | 26,500.01 | 27,000.01 | 24,750.00 | 27,000.01 | 15,303.50 | 13,232 |
| 2022-04-26 | 26,200.00 | 26,550.01 | 25,200.00 | 26,550.01 | 15,048.44 | 36,344 |
| 2022-04-25 | 25,600.01 | 26,800.01 | 25,500.01 | 26,600.01 | 15,076.78 | 89,273 |
| 2022-04-22 | 25,600.01 | 27,000.01 | 25,400.01 | 27,000.01 | 15,303.50 | 35,109 |
| 2022-04-21 | 25,800.01 | 27,000.01 | 25,500.01 | 27,000.01 | 15,303.50 | 33,874 |
| 2022-04-20 | 27,000.01 | 27,450.01 | 25,200.00 | 27,300.00 | 15,473.53 | 101,094 |
| 2022-04-19 | 27,000.01 | 27,000.01 | 26,600.01 | 27,000.01 | 15,303.50 | 75,865 |
| 2022-04-18 | 27,000.01 | 27,600.01 | 26,600.01 | 27,600.01 | 15,643.57 | 102,329 |
| 2022-04-15 | 26,900.01 | 27,500.01 | 26,700.01 | 27,500.01 | 15,586.89 | 115,385 |
| 2022-04-14 | 27,300.00 | 27,550.01 | 26,700.01 | 27,550.01 | 15,615.23 | 30,698 |
| 2022-04-13 | 27,000.01 | 27,550.01 | 26,750.01 | 27,400.00 | 15,530.21 | 135,674 |
| 2022-04-12 | 27,200.00 | 27,750.01 | 26,750.01 | 26,750.01 | 15,161.80 | 146,613 |
| 2022-04-08 | 26,800.01 | 27,300.00 | 26,600.01 | 27,300.00 | 15,473.53 | 147,848 |
| 2022-04-07 | 27,000.01 | 27,600.01 | 26,650.01 | 26,700.01 | 15,133.46 | 127,911 |
| 2022-04-06 | 26,650.01 | 27,600.01 | 26,650.01 | 27,600.01 | 15,643.57 | 132,499 |
| 2022-04-05 | 27,000.01 | 27,600.01 | 26,600.01 | 27,600.01 | 15,643.57 | 106,034 |
| 2022-04-04 | 26,400.01 | 27,650.01 | 26,400.01 | 27,600.01 | 15,643.57 | 19,936 |
| 2022-04-01 | 26,200.00 | 27,650.01 | 26,200.00 | 27,300.00 | 15,473.53 | 5,645 |
| 2022-03-31 | 27,550.01 | 27,650.01 | 27,550.01 | 27,650.01 | 15,671.91 | 3,528 |
| 2022-03-30 | 26,500.01 | 27,650.01 | 26,500.01 | 27,650.01 | 15,671.91 | 16,408 |
| 2022-03-29 | 26,750.01 | 27,850.01 | 26,000.00 | 27,850.01 | 15,785.27 | 25,053 |
| 2022-03-28 | 26,500.01 | 28,000.01 | 26,500.01 | 27,950.01 | 15,841.95 | 4,234 |
| 2022-03-25 | 26,600.01 | 27,950.01 | 26,500.01 | 27,950.01 | 15,841.95 | 56,634 |
| 2022-03-24 | 25,600.01 | 26,900.01 | 25,600.01 | 26,900.01 | 15,246.82 | 29,110 |
| 2022-03-23 | 26,700.01 | 26,950.01 | 25,600.01 | 25,600.01 | 14,509.98 | 6,880 |
| 2022-03-22 | 26,100.00 | 26,950.01 | 25,000.00 | 26,950.01 | 15,275.16 | 85,921 |
| 2022-03-21 | 24,850.00 | 26,300.00 | 24,700.00 | 26,200.00 | 14,850.06 | 102,505 |
| 2022-03-18 | 24,500.01 | 25,550.01 | 24,500.01 | 25,450.01 | 14,424.96 | 225,301 |
| 2022-03-17 | 25,200.00 | 25,200.00 | 25,200.00 | 25,200.00 | 14,283.26 | 705 |
| 2022-03-16 | 25,000.00 | 25,400.01 | 24,350.01 | 25,400.01 | 14,396.62 | 137,262 |
| 2022-03-15 | 24,500.01 | 25,550.01 | 24,350.01 | 25,500.01 | 14,453.30 | 161,257 |
| 2022-03-14 | 24,000.00 | 25,500.01 | 24,000.00 | 25,500.01 | 14,453.30 | 189,486 |
| 2022-03-11 | 24,500.01 | 25,600.01 | 24,200.01 | 25,600.01 | 14,509.98 | 264,469 |
| 2022-03-10 | 24,800.00 | 25,650.01 | 24,200.01 | 25,650.01 | 14,538.32 | 211,010 |
| 2022-03-09 | 26,000.00 | 26,000.00 | 24,700.00 | 25,700.01 | 14,566.66 | 177,312 |
| 2022-03-08 | 25,500.01 | 26,000.00 | 24,700.00 | 26,000.00 | 14,736.70 | 140,438 |
| 2022-03-07 | 25,100.00 | 26,000.00 | 24,600.01 | 26,000.00 | 14,736.70 | 21,524 |
| 2022-03-04 | 25,000.00 | 26,200.00 | 24,500.01 | 26,000.00 | 14,736.70 | 201,306 |
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.