Thuan Duc JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 28,700.00 | 28,700.00 | 28,300.00 | 28,300.00 | 25,727.28 | 206,029 |
| 2026-07-20 | 28,700.00 | 28,700.00 | 28,500.00 | 28,500.00 | 25,909.09 | 233,089 |
| 2026-07-17 | 28,600.00 | 28,700.00 | 28,250.00 | 28,700.00 | 26,090.91 | 229,679 |
| 2026-07-16 | 28,750.00 | 28,800.00 | 28,350.00 | 28,800.00 | 26,181.82 | 196,679 |
| 2026-07-15 | 28,700.00 | 29,000.00 | 28,450.00 | 28,750.00 | 26,136.37 | 359,479 |
| 2026-07-14 | 28,700.00 | 28,900.00 | 28,600.00 | 28,900.00 | 26,272.73 | 162,029 |
| 2026-07-13 | 29,000.00 | 29,000.00 | 28,450.00 | 29,000.00 | 26,363.64 | 189,859 |
| 2026-07-10 | 28,000.00 | 28,900.00 | 27,850.00 | 28,500.00 | 25,909.09 | 191,839 |
| 2026-07-09 | 28,800.00 | 29,450.00 | 28,000.00 | 28,000.00 | 25,454.55 | 207,019 |
| 2026-07-08 | 28,900.00 | 29,000.00 | 28,450.00 | 28,950.00 | 26,318.18 | 204,379 |
| 2026-07-07 | 29,000.00 | 29,000.00 | 28,500.00 | 28,950.00 | 26,318.18 | 197,999 |
| 2026-07-06 | 28,600.00 | 29,500.00 | 28,600.00 | 29,500.00 | 26,818.18 | 164,669 |
| 2026-07-03 | 28,300.00 | 28,800.00 | 28,300.00 | 28,600.00 | 26,000.00 | 135,299 |
| 2026-07-02 | 28,600.00 | 28,800.00 | 28,400.00 | 28,800.00 | 26,181.82 | 145,749 |
| 2026-07-01 | 28,500.00 | 28,800.00 | 28,450.00 | 28,600.00 | 26,000.00 | 151,139 |
| 2026-06-30 | 28,600.00 | 28,600.00 | 28,400.00 | 28,600.00 | 26,000.00 | 207,019 |
| 2026-06-29 | 28,600.00 | 28,600.00 | 28,500.00 | 28,600.00 | 26,000.00 | 63,909 |
| 2026-06-26 | 29,200.00 | 29,200.00 | 28,800.00 | 28,800.00 | 26,181.82 | 161,479 |
| 2026-06-25 | 28,900.00 | 29,000.00 | 27,800.00 | 29,000.00 | 26,363.64 | 166,869 |
| 2026-06-24 | 27,500.00 | 29,000.00 | 27,500.00 | 28,900.00 | 26,272.73 | 185,569 |
| 2026-06-23 | 28,700.00 | 28,900.00 | 28,700.00 | 28,900.00 | 26,272.73 | 159,389 |
| 2026-06-22 | 27,600.00 | 28,900.00 | 27,600.00 | 28,900.00 | 26,272.73 | 139,589 |
| 2026-06-19 | 28,800.00 | 29,100.00 | 28,800.00 | 29,100.00 | 26,454.55 | 137,829 |
| 2026-06-18 | 29,000.00 | 29,000.00 | 28,500.00 | 29,000.00 | 26,363.64 | 183,589 |
| 2026-06-17 | 30,500.00 | 30,500.00 | 28,900.00 | 29,000.00 | 26,363.64 | 153,229 |
| 2026-06-16 | 29,000.00 | 29,000.00 | 28,800.00 | 29,000.00 | 26,363.64 | 135,409 |
| 2026-06-15 | 29,000.00 | 29,000.00 | 28,800.00 | 29,000.00 | 26,363.64 | 175,119 |
| 2026-06-12 | 28,800.00 | 29,000.00 | 28,800.00 | 29,000.00 | 26,363.64 | 130,569 |
| 2026-06-11 | 28,700.00 | 29,000.00 | 28,450.00 | 28,800.00 | 26,181.82 | 138,489 |
| 2026-06-10 | 28,700.00 | 28,700.00 | 28,600.00 | 28,700.00 | 26,090.91 | 143,769 |
| 2026-06-09 | 28,600.00 | 28,700.00 | 28,600.00 | 28,700.00 | 26,090.91 | 141,239 |
| 2026-06-08 | 28,600.00 | 28,700.00 | 28,600.00 | 28,700.00 | 26,090.91 | 141,349 |
| 2026-06-05 | 28,800.00 | 28,800.00 | 28,600.00 | 28,600.00 | 26,000.00 | 131,339 |
| 2026-06-04 | 28,800.00 | 28,800.00 | 28,500.00 | 28,800.00 | 26,181.82 | 237,379 |
| 2026-06-03 | 28,800.00 | 28,800.00 | 28,550.00 | 28,600.00 | 26,000.00 | 165,219 |
| 2026-06-02 | 28,600.00 | 28,800.00 | 28,600.00 | 28,600.00 | 26,000.00 | 92,949 |
| 2026-06-01 | 28,600.00 | 28,800.00 | 28,600.00 | 28,600.00 | 26,000.00 | 138,489 |
| 2026-05-29 | 28,600.00 | 28,600.00 | 28,600.00 | 28,600.00 | 26,000.00 | 90,639 |
| 2026-05-28 | 28,600.00 | 28,800.00 | 28,600.00 | 28,800.00 | 26,181.82 | 145,089 |
| 2026-05-27 | 28,600.00 | 28,800.00 | 28,600.00 | 28,800.00 | 26,181.82 | 65,999 |
| 2026-05-26 | 28,800.00 | 28,800.00 | 28,350.00 | 28,550.00 | 25,954.55 | 153,999 |
| 2026-05-25 | 29,400.00 | 29,400.00 | 28,550.00 | 28,600.00 | 26,000.00 | 99,989 |
| 2026-05-22 | 28,800.00 | 29,400.00 | 28,400.00 | 29,400.00 | 26,727.28 | 164,449 |
| 2026-05-21 | 29,750.00 | 30,300.00 | 28,100.00 | 29,500.00 | 26,818.18 | 127,379 |
| 2026-05-20 | 28,800.00 | 29,300.00 | 28,500.00 | 29,300.00 | 26,636.37 | 180,729 |
| 2026-05-19 | 29,000.00 | 29,350.00 | 28,500.00 | 29,350.00 | 26,681.82 | 170,939 |
| 2026-05-18 | 29,000.00 | 29,550.00 | 29,000.00 | 29,550.00 | 26,863.64 | 178,859 |
| 2026-05-15 | 28,650.00 | 29,300.00 | 28,650.00 | 29,200.00 | 26,545.46 | 205,479 |
| 2026-05-14 | 28,800.00 | 29,100.00 | 28,800.00 | 29,100.00 | 26,454.55 | 228,579 |
| 2026-05-13 | 28,800.00 | 29,000.00 | 28,800.00 | 29,000.00 | 26,363.64 | 91,079 |
| 2026-05-12 | 28,350.00 | 29,000.00 | 28,350.00 | 29,000.00 | 26,363.64 | 207,679 |
| 2026-05-11 | 28,250.00 | 30,000.00 | 28,250.00 | 29,850.00 | 27,136.37 | 178,969 |
| 2026-05-08 | 28,100.00 | 29,450.00 | 28,100.00 | 29,450.00 | 26,772.73 | 180,619 |
| 2026-05-07 | 29,300.00 | 30,000.00 | 28,800.00 | 29,700.00 | 27,000.00 | 342,209 |
| 2026-05-06 | 29,250.00 | 30,850.00 | 29,250.00 | 29,700.00 | 27,000.00 | 224,729 |
| 2026-05-05 | 29,450.00 | 30,850.00 | 29,450.00 | 30,800.00 | 28,000.00 | 295,789 |
| 2026-05-04 | 30,200.00 | 30,200.00 | 29,700.00 | 29,800.00 | 27,090.91 | 265,979 |
| 2026-04-29 | 29,500.00 | 29,800.00 | 29,500.00 | 29,800.00 | 27,090.91 | 513,479 |
| 2026-04-28 | 29,300.00 | 29,800.00 | 29,100.00 | 29,800.00 | 27,090.91 | 567,269 |
| 2026-04-24 | 29,450.00 | 29,450.00 | 28,700.00 | 29,450.00 | 26,772.73 | 582,119 |
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.