Thuan Duc JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 28,500.00 | 30,250.00 | 28,000.00 | 30,100.00 | 27,363.64 | 223,739 |
| 2026-01-21 | 27,500.00 | 29,500.00 | 27,000.00 | 29,500.00 | 26,818.18 | 205,149 |
| 2026-01-20 | 26,700.00 | 28,600.00 | 26,600.00 | 27,700.00 | 25,181.82 | 196,129 |
| 2026-01-19 | 27,050.00 | 27,500.00 | 26,700.00 | 27,500.00 | 25,000.00 | 235,619 |
| 2026-01-16 | 27,000.00 | 28,300.00 | 26,700.00 | 28,300.00 | 25,727.28 | 249,259 |
| 2026-01-15 | 27,800.00 | 27,800.00 | 26,650.00 | 27,700.00 | 25,181.82 | 246,839 |
| 2026-01-14 | 28,000.00 | 28,000.00 | 26,150.00 | 27,800.00 | 25,272.73 | 272,029 |
| 2026-01-13 | 28,600.00 | 30,300.00 | 27,950.00 | 28,000.00 | 25,454.55 | 89,539 |
| 2026-01-12 | 26,700.00 | 28,500.00 | 26,700.00 | 28,400.00 | 25,818.18 | 290,839 |
| 2026-01-09 | 29,900.00 | 30,300.00 | 26,600.00 | 26,700.00 | 24,272.73 | 262,239 |
| 2026-01-08 | 26,600.00 | 29,000.00 | 26,500.00 | 28,600.00 | 26,000.00 | 223,079 |
| 2026-01-07 | 25,000.00 | 27,700.00 | 24,350.00 | 27,700.00 | 25,181.82 | 300,409 |
| 2026-01-06 | 26,500.00 | 26,500.00 | 25,900.00 | 25,900.00 | 23,545.46 | 4,729 |
| 2026-01-05 | 29,000.00 | 29,000.00 | 27,500.00 | 27,800.00 | 25,272.73 | 52,579 |
| 2025-12-31 | 28,500.00 | 29,000.00 | 28,500.00 | 29,000.00 | 26,363.64 | 138,489 |
| 2025-12-30 | 28,250.00 | 30,250.00 | 28,050.00 | 28,500.00 | 25,909.09 | 169,289 |
| 2025-12-29 | 27,700.00 | 28,550.00 | 27,700.00 | 28,400.00 | 25,818.18 | 197,779 |
| 2025-12-26 | 27,700.00 | 29,500.00 | 27,700.00 | 27,750.00 | 25,227.28 | 165,659 |
| 2025-12-25 | 28,200.00 | 28,200.00 | 27,500.00 | 27,850.00 | 25,318.18 | 227,259 |
| 2025-12-24 | 30,000.01 | 30,450.01 | 29,200.01 | 30,300.01 | 24,763.64 | 205,926 |
| 2025-12-23 | 31,450.01 | 31,450.01 | 28,300.01 | 30,000.01 | 24,518.46 | 186,716 |
| 2025-12-22 | 30,000.01 | 30,350.01 | 30,000.01 | 30,350.01 | 24,804.51 | 73,414 |
| 2025-12-19 | 28,350.01 | 30,500.01 | 28,300.01 | 30,000.01 | 24,518.46 | 325,591 |
| 2025-12-18 | 28,100.01 | 30,500.01 | 28,100.01 | 29,500.01 | 24,109.82 | 219,997 |
| 2025-12-17 | 29,250.01 | 29,500.01 | 27,750.01 | 29,200.01 | 23,864.63 | 253,645 |
| 2025-12-16 | 27,500.01 | 28,200.01 | 27,500.01 | 28,000.01 | 22,883.89 | 249,118 |
| 2025-12-15 | 28,000.01 | 28,200.01 | 27,900.00 | 28,000.01 | 22,883.89 | 320,085 |
| 2025-12-12 | 27,850.01 | 28,500.00 | 27,500.01 | 28,200.01 | 23,047.35 | 306,014 |
| 2025-12-11 | 27,800.01 | 28,000.01 | 26,600.01 | 27,650.00 | 22,597.84 | 308,339 |
| 2025-12-10 | 27,700.01 | 28,000.01 | 27,700.01 | 27,900.00 | 22,802.16 | 260,742 |
| 2025-12-09 | 29,000.01 | 29,000.01 | 27,800.01 | 28,000.01 | 22,883.89 | 241,042 |
| 2025-12-08 | 28,450.01 | 29,000.01 | 28,400.01 | 28,900.01 | 23,619.45 | 248,629 |
| 2025-12-05 | 31,000.01 | 31,000.01 | 29,950.01 | 30,000.01 | 24,518.46 | 174,480 |
| 2025-12-04 | 32,300.01 | 32,350.01 | 30,050.01 | 32,150.01 | 26,275.61 | 207,884 |
| 2025-12-03 | 32,350.01 | 33,450.01 | 32,150.01 | 32,150.01 | 26,275.61 | 240,186 |
| 2025-12-02 | 31,500.01 | 32,200.01 | 31,400.01 | 32,200.01 | 26,316.48 | 298,305 |
| 2025-12-01 | 30,950.01 | 30,950.01 | 29,950.01 | 30,550.01 | 24,967.96 | 656,933 |
| 2025-11-28 | 27,300.00 | 30,100.01 | 27,300.00 | 29,950.01 | 24,477.59 | 212,533 |
| 2025-11-27 | 28,500.00 | 28,500.00 | 28,000.01 | 28,300.01 | 23,129.08 | 11,623 |
| 2025-11-26 | 28,000.01 | 28,000.01 | 27,900.00 | 28,000.01 | 22,883.89 | 29,120 |
| 2025-11-25 | 27,900.00 | 28,000.01 | 26,200.00 | 28,000.01 | 22,883.89 | 30,589 |
| 2025-11-24 | 28,500.00 | 29,000.01 | 27,950.01 | 27,950.01 | 22,843.03 | 146,461 |
| 2025-11-21 | 28,800.01 | 28,800.01 | 28,000.01 | 28,000.01 | 22,883.89 | 29,487 |
| 2025-11-20 | 28,700.01 | 28,850.01 | 28,700.01 | 28,800.01 | 23,537.72 | 7,953 |
| 2025-11-19 | 28,500.00 | 28,800.01 | 28,500.00 | 28,800.01 | 23,537.72 | 81,000 |
| 2025-11-18 | 28,500.00 | 29,000.01 | 28,500.00 | 28,800.01 | 23,537.72 | 68,519 |
| 2025-11-17 | 29,250.01 | 29,250.01 | 28,200.01 | 28,250.01 | 23,088.21 | 32,669 |
| 2025-11-14 | 30,000.01 | 30,000.01 | 29,250.01 | 29,250.01 | 23,905.50 | 154,169 |
| 2025-11-13 | 29,300.01 | 30,700.01 | 29,300.01 | 30,700.01 | 25,090.55 | 87,362 |
| 2025-11-12 | 29,500.01 | 31,000.01 | 29,000.01 | 29,100.00 | 23,782.90 | 236,760 |
| 2025-11-11 | 28,000.01 | 30,000.01 | 28,000.01 | 29,900.01 | 24,436.73 | 4,404 |
| 2025-11-10 | 29,350.01 | 29,600.01 | 28,500.00 | 28,550.01 | 23,333.40 | 171,788 |
| 2025-11-07 | 30,250.01 | 32,200.01 | 30,100.01 | 30,100.01 | 24,600.19 | 2,814 |
| 2025-11-06 | 31,700.01 | 32,100.01 | 31,300.01 | 32,100.01 | 26,234.75 | 231,621 |
| 2025-11-05 | 33,400.01 | 33,400.01 | 31,700.01 | 31,700.01 | 25,907.84 | 295,614 |
| 2025-11-04 | 33,200.01 | 34,800.01 | 32,550.01 | 33,550.01 | 27,419.81 | 361,319 |
| 2025-11-03 | 34,000.01 | 35,000.01 | 32,100.01 | 35,000.01 | 28,604.87 | 298,917 |
| 2025-10-31 | 33,500.01 | 34,400.01 | 33,450.01 | 34,400.01 | 28,114.50 | 66,684 |
| 2025-10-30 | 34,000.01 | 35,950.01 | 33,800.01 | 35,950.01 | 29,381.29 | 127,251 |
| 2025-10-29 | 33,100.01 | 35,700.01 | 32,800.01 | 35,700.01 | 29,176.96 | 203,112 |
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.