Thuan Duc JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 29,000.00 | 29,500.00 | 29,000.00 | 29,500.00 | 26,818.18 | 518,539 |
| 2026-04-22 | 29,200.00 | 29,500.00 | 29,000.00 | 29,500.00 | 26,818.18 | 305,139 |
| 2026-04-21 | 29,200.00 | 29,500.00 | 29,100.00 | 29,500.00 | 26,818.18 | 146,739 |
| 2026-04-20 | 29,500.00 | 29,500.00 | 29,100.00 | 29,500.00 | 26,818.18 | 147,949 |
| 2026-04-17 | 29,300.00 | 29,600.00 | 29,300.00 | 29,600.00 | 26,909.09 | 214,169 |
| 2026-04-16 | 30,350.00 | 30,350.00 | 28,600.00 | 29,300.00 | 26,636.37 | 195,579 |
| 2026-04-15 | 29,500.00 | 29,900.00 | 29,300.00 | 29,300.00 | 26,636.37 | 378,399 |
| 2026-04-14 | 29,400.00 | 30,500.00 | 29,200.00 | 29,500.00 | 26,818.18 | 374,329 |
| 2026-04-13 | 29,500.00 | 30,250.00 | 28,700.00 | 29,300.00 | 26,636.37 | 273,459 |
| 2026-04-10 | 29,400.00 | 29,500.00 | 29,200.00 | 29,450.00 | 26,772.73 | 395,339 |
| 2026-04-09 | 29,500.00 | 30,400.00 | 29,400.00 | 29,400.00 | 26,727.28 | 189,639 |
| 2026-04-08 | 29,400.00 | 30,500.00 | 29,400.00 | 29,550.00 | 26,863.64 | 277,639 |
| 2026-04-07 | 29,500.00 | 31,150.00 | 29,150.00 | 29,500.00 | 26,818.18 | 356,949 |
| 2026-04-06 | 29,300.00 | 31,400.00 | 29,300.00 | 29,500.00 | 26,818.18 | 268,179 |
| 2026-04-03 | 29,500.00 | 31,450.00 | 29,350.00 | 29,500.00 | 26,818.18 | 321,529 |
| 2026-04-02 | 29,400.00 | 31,150.00 | 29,000.00 | 29,400.00 | 26,727.28 | 297,549 |
| 2026-04-01 | 30,000.00 | 30,000.00 | 29,350.00 | 29,400.00 | 26,727.28 | 497,639 |
| 2026-03-31 | 29,950.00 | 31,500.00 | 29,350.00 | 29,350.00 | 26,681.82 | 454,409 |
| 2026-03-30 | 29,000.00 | 29,900.00 | 29,000.00 | 29,750.00 | 27,045.46 | 249,039 |
| 2026-03-27 | 29,500.00 | 30,000.00 | 29,500.00 | 29,800.00 | 27,090.91 | 307,449 |
| 2026-03-26 | 29,500.00 | 30,500.00 | 29,500.00 | 29,500.00 | 26,818.18 | 211,749 |
| 2026-03-25 | 30,450.00 | 31,500.00 | 29,500.00 | 30,300.00 | 27,545.46 | 295,239 |
| 2026-03-24 | 30,800.00 | 31,450.00 | 29,300.00 | 30,450.00 | 27,681.82 | 252,229 |
| 2026-03-23 | 29,450.00 | 30,800.00 | 29,300.00 | 30,800.00 | 28,000.00 | 270,159 |
| 2026-03-20 | 29,500.00 | 30,000.00 | 29,000.00 | 30,000.00 | 27,272.73 | 262,569 |
| 2026-03-19 | 29,000.00 | 29,800.00 | 29,000.00 | 29,800.00 | 27,090.91 | 328,679 |
| 2026-03-18 | 30,300.00 | 31,500.00 | 28,600.00 | 28,600.00 | 26,000.00 | 445,279 |
| 2026-03-17 | 30,000.00 | 30,200.00 | 29,500.00 | 29,500.00 | 26,818.18 | 196,239 |
| 2026-03-16 | 31,700.00 | 32,000.00 | 29,500.00 | 30,200.00 | 27,454.55 | 208,229 |
| 2026-03-13 | 30,550.00 | 31,200.00 | 29,000.00 | 30,000.00 | 27,272.73 | 314,709 |
| 2026-03-12 | 29,500.00 | 31,800.00 | 29,500.00 | 30,000.00 | 27,272.73 | 398,969 |
| 2026-03-11 | 29,000.00 | 30,450.00 | 29,000.00 | 29,950.00 | 27,227.28 | 381,039 |
| 2026-03-10 | 29,600.00 | 31,500.00 | 28,550.00 | 28,550.00 | 25,954.55 | 558,469 |
| 2026-03-09 | 28,050.00 | 30,500.00 | 27,850.00 | 29,600.00 | 26,909.09 | 391,049 |
| 2026-03-06 | 28,500.00 | 30,500.00 | 28,300.00 | 29,750.00 | 27,045.46 | 486,309 |
| 2026-03-05 | 28,250.00 | 30,000.00 | 28,050.00 | 29,500.00 | 26,818.18 | 619,629 |
| 2026-03-04 | 28,400.00 | 29,500.00 | 27,950.00 | 29,500.00 | 26,818.18 | 518,759 |
| 2026-03-03 | 30,200.00 | 30,200.00 | 27,850.00 | 29,850.00 | 27,136.37 | 349,909 |
| 2026-03-02 | 29,050.00 | 29,050.00 | 27,100.00 | 29,000.00 | 26,363.64 | 193,709 |
| 2026-02-27 | 29,100.00 | 30,800.00 | 28,800.00 | 29,050.00 | 26,409.09 | 1,429 |
| 2026-02-26 | 30,950.00 | 30,950.00 | 29,700.00 | 30,950.00 | 28,136.37 | 13,639 |
| 2026-02-25 | 30,500.00 | 31,500.00 | 30,200.00 | 30,950.00 | 28,136.37 | 23,979 |
| 2026-02-24 | 30,700.00 | 31,950.00 | 29,750.00 | 31,950.00 | 29,045.46 | 122,979 |
| 2026-02-23 | 30,700.00 | 31,000.00 | 30,650.00 | 30,700.00 | 27,909.09 | 8,689 |
| 2026-02-13 | 32,000.00 | 34,950.00 | 30,700.00 | 30,700.00 | 27,909.09 | 287,429 |
| 2026-02-12 | 32,000.00 | 33,000.00 | 31,500.00 | 33,000.00 | 30,000.00 | 396,329 |
| 2026-02-11 | 31,700.00 | 33,700.00 | 31,600.00 | 33,450.00 | 30,409.09 | 500,389 |
| 2026-02-10 | 32,000.00 | 33,400.00 | 30,000.00 | 31,700.00 | 28,818.19 | 517,219 |
| 2026-02-09 | 32,200.00 | 33,650.00 | 31,500.00 | 32,000.00 | 29,090.91 | 284,899 |
| 2026-02-06 | 35,000.00 | 35,000.00 | 31,800.00 | 33,250.00 | 30,227.28 | 500,719 |
| 2026-02-05 | 32,000.00 | 34,100.00 | 31,900.00 | 33,900.00 | 30,818.19 | 304,699 |
| 2026-02-04 | 33,000.00 | 33,000.00 | 31,700.00 | 32,400.00 | 29,454.55 | 313,279 |
| 2026-02-03 | 35,000.00 | 35,000.00 | 31,700.00 | 33,900.00 | 30,818.19 | 310,089 |
| 2026-02-02 | 35,850.00 | 35,850.00 | 33,800.00 | 33,900.00 | 30,818.19 | 527,889 |
| 2026-01-30 | 35,700.00 | 35,700.00 | 33,500.00 | 35,700.00 | 32,454.55 | 543,179 |
| 2026-01-29 | 34,000.00 | 35,700.00 | 32,000.00 | 35,700.00 | 32,454.55 | 467,169 |
| 2026-01-28 | 31,900.00 | 34,200.00 | 30,200.00 | 34,000.00 | 30,909.09 | 526,569 |
| 2026-01-27 | 32,000.00 | 32,000.00 | 30,100.00 | 32,000.00 | 29,090.91 | 521,399 |
| 2026-01-26 | 30,000.00 | 32,000.00 | 29,000.00 | 32,000.00 | 29,090.91 | 210,099 |
| 2026-01-23 | 29,000.00 | 31,000.00 | 28,500.00 | 30,900.00 | 28,090.91 | 675,619 |
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.