Thuan Duc JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	33,600.01	35,000.01	33,500.01	34,900.01	28,523.14	168,730
2025-10-27	33,300.01	36,000.01	33,300.01	36,000.01	29,422.15	117,829
2025-10-24	34,000.01	34,000.01	33,300.01	34,000.01	27,787.58	149,397
2025-10-23	35,000.01	35,000.01	33,500.01	34,900.01	28,523.14	87,974
2025-10-22	33,500.01	35,400.01	33,500.01	35,400.01	28,931.78	173,991
2025-10-21	33,800.01	35,100.01	32,650.01	35,000.01	28,604.87	156,494
2025-10-20	33,200.01	34,500.01	32,800.01	33,500.01	27,378.94	165,548
2025-10-17	33,500.01	33,500.01	32,900.01	32,900.01	26,888.57	127,862
2025-10-16	33,300.01	33,800.01	32,900.01	33,800.01	27,624.13	225,136
2025-10-15	33,500.01	34,000.01	33,000.01	33,800.01	27,624.13	157,106
2025-10-14	33,200.01	34,900.01	33,000.01	34,900.01	28,523.14	210,943
2025-10-13	33,500.01	33,500.01	33,150.01	33,200.01	27,133.76	168,362
2025-10-10	33,100.01	33,550.01	33,100.01	33,100.01	27,052.03	221,955
2025-10-09	33,200.01	34,900.01	33,000.01	34,900.01	28,523.14	414,789
2025-10-08	34,000.01	34,400.01	33,000.01	33,200.01	27,133.76	583,886
2025-10-07	34,100.01	34,400.01	34,100.01	34,400.01	28,114.50	375,757
2025-10-06	34,000.01	34,950.01	34,000.01	34,500.01	28,196.22	302,098
2025-10-03	34,500.01	34,700.01	34,500.01	34,700.01	28,359.68	172,523
2025-10-02	34,000.01	35,000.01	33,900.01	34,700.01	28,359.68	220,976
2025-10-01	33,900.01	35,000.01	33,900.01	34,200.01	27,951.04	198,829
2025-09-30	33,800.01	34,350.01	33,200.01	33,200.01	27,133.76	147,195
2025-09-29	33,900.01	34,450.01	33,000.01	33,800.01	27,624.13	166,405
2025-09-26	33,200.01	34,000.01	33,050.01	33,900.01	27,705.86	217,060
2025-09-25	34,000.01	34,450.01	33,250.01	33,400.01	27,297.21	182,433
2025-09-24	33,800.01	34,000.01	33,300.01	34,000.01	27,787.58	215,592
2025-09-23	33,800.01	35,000.01	33,300.01	34,000.01	27,787.58	189,653
2025-09-22	33,600.01	34,000.01	33,100.01	34,000.01	27,787.58	216,693
2025-09-19	33,700.01	35,000.01	33,600.01	33,600.01	27,460.67	168,730
2025-09-18	33,700.01	34,700.01	33,250.01	33,600.01	27,460.67	182,556
2025-09-17	33,100.01	33,700.01	33,100.01	33,600.01	27,460.67	193,201
2025-09-16	33,300.01	33,700.01	33,100.01	33,100.01	27,052.03	275,302
2025-09-15	33,200.01	33,700.01	33,100.01	33,700.01	27,542.40	259,763
2025-09-12	35,000.01	35,000.01	33,500.01	34,000.01	27,787.58	186,838
2025-09-11	33,100.01	34,600.01	33,000.01	34,400.01	28,114.50	231,254
2025-09-10	32,900.01	34,000.01	32,900.01	33,600.01	27,460.67	361,319
2025-09-09	32,800.01	33,000.01	32,700.01	32,700.01	26,725.12	309,562
2025-09-08	33,100.01	33,100.01	32,700.01	33,000.01	26,970.30	260,864
2025-09-05	33,500.01	34,000.01	33,500.01	33,800.01	27,624.13	202,378
2025-09-04	35,000.01	35,000.01	33,900.01	34,000.01	27,787.58	233,579
2025-09-03	34,700.01	34,700.01	34,000.01	34,700.01	28,359.68	218,162
2025-08-29	33,500.01	34,800.01	33,100.01	34,700.01	28,359.68	188,062
2025-08-28	33,200.01	34,700.01	33,000.01	34,700.01	28,359.68	213,879
2025-08-27	33,200.01	34,500.01	33,000.01	34,500.01	28,196.22	222,811
2025-08-26	32,300.01	33,350.01	32,300.01	33,300.01	27,215.49	41,356
2025-08-25	34,900.01	34,900.01	33,500.01	33,500.01	27,378.94	127,251
2025-08-22	36,000.01	36,000.01	34,500.01	35,000.01	28,604.87	173,134
2025-08-21	36,200.01	36,200.01	36,100.01	36,200.01	29,585.61	176,927
2025-08-20	36,200.01	36,650.01	36,200.01	36,200.01	29,585.61	164,447
2025-08-19	37,100.01	37,100.01	36,000.01	36,100.01	29,503.88	183,902
2025-08-18	36,500.01	36,800.01	36,150.01	36,500.01	29,830.79	178,518
2025-08-15	36,000.01	36,500.01	36,000.01	36,500.01	29,830.79	125,782
2025-08-14	36,200.01	36,500.01	36,100.01	36,200.01	29,585.61	169,586
2025-08-13	35,100.01	36,500.01	35,100.01	36,200.01	29,585.61	148,663
2025-08-12	36,100.01	36,600.01	36,100.01	36,150.01	29,544.74	154,291
2025-08-11	35,900.01	36,100.01	35,500.01	36,100.01	29,503.88	315,802
2025-08-08	35,800.01	35,900.01	35,500.01	35,900.01	29,340.42	194,547
2025-08-07	36,000.01	36,000.01	35,300.01	35,800.01	29,258.69	229,541
2025-08-06	34,900.01	37,000.01	34,900.01	37,000.01	30,239.43	323,756
2025-08-05	35,500.01	36,500.01	34,100.01	35,950.01	29,381.29	240,675
2025-08-04	34,500.01	35,900.01	34,500.01	35,900.01	29,340.42	252,422

← NewerPage 5 of 21 · 1,231 trading daysOlder →

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.