Thuan Duc JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 25,000.00 | 26,500.01 | 25,000.00 | 26,000.00 | 14,736.70 | 206,070 |
| 2022-03-02 | 25,850.01 | 25,850.01 | 25,600.01 | 25,800.01 | 14,623.34 | 3,881 |
| 2022-03-01 | 24,500.01 | 25,900.01 | 24,200.01 | 25,900.01 | 14,680.02 | 21,171 |
| 2022-02-28 | 24,400.01 | 24,600.01 | 23,550.00 | 24,500.01 | 13,886.50 | 19,407 |
| 2022-02-25 | 24,100.00 | 24,500.01 | 24,100.00 | 24,500.01 | 13,886.50 | 1,058 |
| 2022-02-24 | 25,000.00 | 25,250.01 | 24,000.00 | 25,200.00 | 14,283.26 | 9,703 |
| 2022-02-23 | 24,200.01 | 25,550.01 | 24,000.00 | 25,550.01 | 14,481.64 | 47,812 |
| 2022-02-22 | 25,200.00 | 25,700.01 | 24,700.00 | 25,700.01 | 14,566.66 | 28,758 |
| 2022-02-21 | 26,300.00 | 26,300.00 | 25,150.00 | 25,200.00 | 14,283.26 | 203,424 |
| 2022-02-18 | 26,150.00 | 26,300.00 | 25,500.01 | 26,300.00 | 14,906.74 | 159,492 |
| 2022-02-17 | 25,000.00 | 26,400.01 | 24,650.01 | 26,300.00 | 14,906.74 | 123,324 |
| 2022-02-16 | 26,000.00 | 26,500.01 | 24,700.00 | 24,800.00 | 14,056.54 | 197,249 |
| 2022-02-15 | 25,200.00 | 26,500.01 | 25,000.00 | 26,500.01 | 15,020.10 | 196,719 |
| 2022-02-14 | 27,000.01 | 27,000.01 | 25,100.00 | 26,500.01 | 15,020.10 | 132,499 |
| 2022-02-11 | 26,700.01 | 26,950.01 | 25,250.01 | 26,900.01 | 15,246.82 | 187,545 |
| 2022-02-10 | 25,200.00 | 27,000.01 | 25,150.00 | 27,000.01 | 15,303.50 | 70,748 |
| 2022-02-09 | 25,150.00 | 27,000.01 | 25,100.00 | 27,000.01 | 15,303.50 | 85,921 |
| 2022-02-08 | 26,500.01 | 26,500.01 | 24,850.00 | 26,100.00 | 14,793.38 | 34,227 |
| 2022-02-07 | 26,600.01 | 26,700.01 | 26,600.01 | 26,700.01 | 15,133.46 | 39,343 |
| 2022-01-28 | 26,400.01 | 27,100.01 | 25,250.01 | 27,100.01 | 15,360.17 | 142,732 |
| 2022-01-27 | 26,500.01 | 27,100.01 | 26,500.01 | 27,100.01 | 15,360.17 | 33,345 |
| 2022-01-26 | 26,000.00 | 27,400.00 | 26,000.00 | 27,100.01 | 15,360.17 | 374,737 |
| 2022-01-25 | 24,700.00 | 27,500.01 | 24,650.01 | 27,000.01 | 15,303.50 | 71,277 |
| 2022-01-24 | 26,900.01 | 26,900.01 | 25,150.00 | 26,500.01 | 15,020.10 | 384,970 |
| 2022-01-21 | 25,450.01 | 27,100.01 | 25,000.00 | 27,000.01 | 15,303.50 | 220,714 |
| 2022-01-20 | 24,500.01 | 25,500.01 | 23,800.00 | 25,450.01 | 14,424.96 | 431,548 |
| 2022-01-19 | 23,900.00 | 25,000.00 | 22,700.00 | 23,950.00 | 13,574.77 | 302,225 |
| 2022-01-18 | 22,250.00 | 24,400.01 | 22,250.00 | 24,400.01 | 13,829.83 | 12,879 |
| 2022-01-17 | 22,800.00 | 23,850.00 | 22,700.00 | 23,850.00 | 13,518.09 | 28,934 |
| 2022-01-14 | 22,450.00 | 22,800.00 | 21,600.00 | 22,800.00 | 12,922.95 | 46,754 |
| 2022-01-13 | 21,100.00 | 21,900.00 | 21,100.00 | 21,550.00 | 12,214.46 | 51,694 |
| 2022-01-12 | 22,000.01 | 23,550.00 | 21,400.00 | 22,550.00 | 12,781.25 | 82,922 |
| 2022-01-11 | 24,450.01 | 24,450.01 | 23,000.00 | 23,000.00 | 13,036.31 | 17,290 |
| 2022-01-10 | 24,200.01 | 24,650.01 | 23,400.01 | 23,400.01 | 13,263.03 | 18,525 |
| 2022-01-07 | 24,250.01 | 25,100.00 | 24,200.01 | 24,750.00 | 14,028.20 | 26,993 |
| 2022-01-06 | 25,700.01 | 25,800.01 | 24,150.01 | 25,500.01 | 14,453.30 | 78,864 |
| 2022-01-05 | 25,800.01 | 26,500.01 | 24,900.00 | 25,900.01 | 14,680.02 | 139,556 |
| 2022-01-04 | 26,150.00 | 27,000.01 | 24,450.01 | 26,750.01 | 15,161.80 | 44,107 |
| 2021-12-31 | 25,950.00 | 26,250.01 | 24,200.01 | 26,250.01 | 14,878.40 | 110,974 |
| 2021-12-30 | 26,600.01 | 27,000.01 | 24,700.00 | 26,000.00 | 14,736.70 | 77,276 |
| 2021-12-29 | 26,700.01 | 26,750.01 | 25,000.00 | 26,400.01 | 14,963.42 | 164,256 |
| 2021-12-28 | 27,100.01 | 27,100.01 | 25,100.00 | 26,800.01 | 15,190.14 | 136,027 |
| 2021-12-27 | 27,000.01 | 27,500.01 | 25,300.01 | 26,900.01 | 15,246.82 | 258,823 |
| 2021-12-24 | 27,400.00 | 27,400.00 | 26,100.00 | 27,100.01 | 15,360.17 | 185,604 |
| 2021-12-23 | 26,900.01 | 27,400.00 | 26,500.01 | 27,400.00 | 15,530.21 | 149,260 |
| 2021-12-22 | 27,500.01 | 27,500.01 | 27,000.01 | 27,200.00 | 15,416.85 | 181,723 |
| 2021-12-21 | 27,000.01 | 27,000.01 | 26,700.01 | 26,900.01 | 15,246.82 | 142,555 |
| 2021-12-20 | 27,000.01 | 27,000.01 | 26,550.01 | 27,000.01 | 15,303.50 | 110,621 |
| 2021-12-17 | 27,000.01 | 27,050.01 | 26,900.01 | 27,000.01 | 15,303.50 | 77,629 |
| 2021-12-16 | 27,000.01 | 27,000.01 | 26,900.01 | 27,000.01 | 15,303.50 | 88,215 |
| 2021-12-15 | 27,100.01 | 27,200.00 | 26,950.01 | 26,950.01 | 15,275.16 | 74,277 |
| 2021-12-14 | 27,000.01 | 27,100.01 | 26,900.01 | 27,100.01 | 15,360.17 | 74,100 |
| 2021-12-13 | 27,000.01 | 27,500.01 | 27,000.01 | 27,400.00 | 15,530.21 | 63,691 |
| 2021-12-10 | 27,500.01 | 27,500.01 | 27,000.01 | 27,000.01 | 15,303.50 | 22,406 |
| 2021-12-09 | 27,350.00 | 27,400.00 | 27,350.00 | 27,400.00 | 15,530.21 | 53,458 |
| 2021-12-08 | 27,800.01 | 27,800.01 | 27,300.00 | 27,400.00 | 15,530.21 | 64,397 |
| 2021-12-07 | 27,500.01 | 27,500.01 | 27,000.01 | 27,350.00 | 15,501.87 | 55,751 |
| 2021-12-06 | 27,500.01 | 27,500.01 | 27,350.00 | 27,350.00 | 15,501.87 | 54,869 |
| 2021-12-03 | 27,550.01 | 27,550.01 | 26,800.01 | 27,350.00 | 15,501.87 | 59,986 |
| 2021-12-02 | 27,300.00 | 27,600.01 | 27,300.00 | 27,400.00 | 15,530.21 | 30,346 |
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.