Thuan Duc JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	33,000.01	35,000.01	33,000.01	34,900.01	28,523.14	194,914
2025-07-31	33,500.01	33,500.01	33,500.01	33,500.01	27,378.94	611
2025-07-30	33,200.01	34,100.01	32,950.01	34,100.01	27,869.31	211,677
2025-07-29	33,000.01	33,950.01	32,200.01	33,900.01	27,705.86	369,150
2025-07-28	33,100.01	33,400.01	32,900.01	33,400.01	27,297.21	91,033
2025-07-25	32,800.01	33,000.01	32,800.01	33,000.01	26,970.30	150,865
2025-07-24	32,100.01	32,800.01	32,100.01	32,800.01	26,806.85	126,394
2025-07-23	32,000.01	32,900.01	32,000.01	32,900.01	26,888.57	126,394
2025-07-22	33,000.01	33,000.01	33,000.01	33,000.01	26,970.30	159,920
2025-07-21	33,000.01	33,000.01	33,000.01	33,000.01	26,970.30	103,758
2025-07-18	33,000.01	33,000.01	33,000.01	33,000.01	26,970.30	131,778
2025-07-17	33,000.01	33,400.01	32,500.01	33,400.01	27,297.21	144,136
2025-07-16	33,300.01	33,300.01	33,000.01	33,000.01	26,970.30	173,501
2025-07-15	33,300.01	33,350.01	33,100.01	33,300.01	27,215.49	184,514
2025-07-14	31,600.01	33,500.01	31,600.01	33,500.01	27,378.94	155,270
2025-07-11	32,400.01	33,500.01	32,400.01	33,500.01	27,378.94	158,329
2025-07-10	32,400.01	32,500.01	32,400.01	32,500.01	26,561.66	151,110
2025-07-09	32,500.01	32,500.01	32,400.01	32,500.01	26,561.66	174,847
2025-07-08	32,500.01	32,900.01	32,400.01	32,400.01	26,479.93	289,863
2025-07-07	32,500.01	32,500.01	32,500.01	32,500.01	26,561.66	56,773
2025-07-04	32,450.01	32,900.01	32,000.01	32,900.01	26,888.57	167,261
2025-07-03	31,500.01	32,000.01	31,500.01	32,000.01	26,153.02	122,723
2025-07-02	31,500.01	31,500.01	31,500.01	31,500.01	25,744.38	105,226
2025-07-01	31,500.01	31,600.01	31,500.01	31,600.01	25,826.11	27,285
2025-06-30	31,500.01	32,000.01	31,500.01	32,000.01	26,153.02	106,083
2025-06-27	31,500.01	31,500.01	31,500.01	31,500.01	25,744.38	1,345
2025-06-26	31,500.01	31,600.01	31,500.01	31,500.01	25,744.38	71,456
2025-06-25	31,700.01	31,700.01	29,700.01	31,700.01	25,907.84	58,608
2025-06-24	31,500.01	31,500.01	31,500.01	31,500.01	25,744.38	70,599
2025-06-23	31,000.01	31,800.01	31,000.01	31,800.01	25,989.56	112,078
2025-06-20	32,000.01	32,000.01	31,900.01	31,900.01	26,071.29	93,113
2025-06-19	31,600.01	32,700.01	31,500.01	32,700.01	26,725.12	62,891
2025-06-18	31,600.01	31,700.01	31,600.01	31,700.01	25,907.84	320,819
2025-06-17	31,700.01	31,700.01	31,500.01	31,700.01	25,907.84	331,586
2025-06-16	31,600.01	31,700.01	31,600.01	31,700.01	25,907.84	87,729
2025-06-13	31,700.01	31,750.01	31,700.01	31,750.01	25,948.70	111,222
2025-06-12	31,750.01	31,800.01	31,750.01	31,800.01	25,989.56	22,513
2025-06-11	31,100.01	32,500.01	30,600.01	31,750.01	25,948.70	87,485
2025-06-10	32,300.01	32,300.01	32,000.01	32,000.01	26,153.02	92,624
2025-06-09	32,500.01	32,500.01	32,200.01	32,500.01	26,561.66	132,390
2025-06-06	32,700.01	32,800.01	31,950.01	32,800.01	26,806.85	108,530
2025-06-05	32,550.01	33,700.01	31,950.01	32,700.01	26,725.12	101,433
2025-06-04	33,000.01	33,000.01	32,500.01	32,550.01	26,602.53	66,684
2025-06-03	33,000.01	33,600.01	32,800.01	33,600.01	27,460.67	47,474
2025-06-02	33,000.01	33,200.01	32,200.01	33,000.01	26,970.30	34,382
2025-05-30	33,000.01	33,100.01	32,950.01	33,000.01	26,970.30	72,802
2025-05-29	33,400.01	33,500.01	33,000.01	33,000.01	26,970.30	97,273
2025-05-28	33,000.01	33,500.01	32,950.01	33,400.01	27,297.21	64,482
2025-05-27	33,700.01	34,500.01	33,000.01	33,000.01	26,970.30	81,244
2025-05-26	34,500.01	34,500.01	33,300.01	33,300.01	27,215.49	92,991
2025-05-23	35,000.01	35,000.01	33,500.01	34,950.01	28,564.00	35,116
2025-05-22	34,000.01	34,000.01	32,900.01	34,000.01	27,787.58	92,991
2025-05-21	33,000.01	35,000.01	31,950.01	31,950.01	26,112.16	95,805
2025-05-20	33,000.01	33,450.01	33,000.01	33,100.01	27,052.03	115,382
2025-05-19	32,700.01	33,500.01	32,700.01	33,000.01	26,970.30	187,205
2025-05-16	32,600.01	33,900.01	32,550.01	33,900.01	27,705.86	535,922
2025-05-15	33,000.01	33,600.01	32,400.01	33,600.01	27,460.67	290,352
2025-05-14	31,600.01	33,500.01	31,600.01	33,500.01	27,378.94	291,943
2025-05-13	32,700.01	33,300.01	32,700.01	33,100.01	27,052.03	258,172
2025-05-12	34,900.01	34,900.01	34,500.01	34,900.01	28,523.14	100,454

← NewerPage 6 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.