Thuan Duc JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	34,900.01	34,900.01	34,500.01	34,900.01	28,523.14	100,454
2025-05-09	35,400.01	35,400.01	34,950.01	35,250.01	28,809.19	212,411
2025-05-08	33,500.01	36,000.01	33,000.01	35,400.01	28,931.78	328,895
2025-05-07	33,000.01	34,000.01	33,000.01	34,000.01	27,787.58	321,186
2025-05-06	33,500.01	33,500.01	33,050.01	33,200.01	27,133.76	268,450
2025-05-05	34,000.01	34,000.01	33,200.01	33,900.01	27,705.86	76,228
2025-04-29	33,000.01	34,100.01	32,800.01	34,100.01	27,869.31	132,267
2025-04-28	34,500.01	34,500.01	33,450.01	33,500.01	27,378.94	60,199
2025-04-25	33,300.01	34,500.01	33,000.01	34,500.01	28,196.22	152,946
2025-04-24	32,200.01	34,000.01	32,200.01	34,000.01	27,787.58	138,018
2025-04-23	32,700.01	33,600.01	32,700.01	33,600.01	27,460.67	177,417
2025-04-22	32,900.01	34,900.01	32,700.01	32,700.01	26,725.12	102,657
2025-04-21	31,700.01	34,000.01	31,700.01	34,000.01	27,787.58	259,641
2025-04-18	33,300.01	33,700.01	33,000.01	33,700.01	27,542.40	184,269
2025-04-17	32,300.01	34,550.01	32,300.01	34,550.01	28,237.09	187,940
2025-04-16	32,100.01	34,700.01	32,100.01	34,650.01	28,318.82	397,292
2025-04-15	36,350.01	36,350.01	33,750.01	34,000.01	27,787.58	268,450
2025-04-14	34,200.01	34,200.01	33,000.01	34,000.01	27,787.58	259,885
2025-04-11	34,000.01	34,500.01	34,000.01	34,500.01	28,196.22	337,215
2025-04-10	34,200.01	34,600.01	33,800.01	34,200.01	27,951.04	262,455
2025-04-09	33,000.01	33,500.01	33,000.01	33,400.01	27,297.21	206,660
2025-04-08	33,400.01	33,400.01	33,000.01	33,400.01	27,297.21	135,816
2025-04-04	33,300.01	33,400.01	33,000.01	33,400.01	27,297.21	142,056
2025-04-03	33,000.01	33,600.01	32,600.01	33,500.01	27,378.94	108,041
2025-04-02	34,500.01	34,500.01	33,600.01	33,700.01	27,542.40	122,968
2025-04-01	33,800.01	33,800.01	33,000.01	33,200.01	27,133.76	125,660
2025-03-31	33,000.01	33,300.01	32,900.01	33,000.01	26,970.30	169,341
2025-03-28	33,000.01	33,000.01	32,850.01	33,000.01	26,970.30	145,726
2025-03-27	33,000.01	33,200.01	32,800.01	33,100.01	27,052.03	141,933
2025-03-26	32,500.01	33,200.01	32,500.01	33,100.01	27,052.03	237,739
2025-03-25	32,900.01	33,000.01	31,000.01	33,000.01	26,970.30	361,809
2025-03-24	33,100.01	33,200.01	32,900.01	33,000.01	26,970.30	144,013
2025-03-21	32,400.01	33,100.01	32,400.01	33,100.01	27,052.03	152,456
2025-03-20	33,400.01	33,400.01	33,000.01	33,100.01	27,052.03	142,056
2025-03-19	33,100.01	33,100.01	32,900.01	33,000.01	26,970.30	152,578
2025-03-18	33,250.01	33,300.01	33,000.01	33,300.01	27,215.49	149,275
2025-03-17	33,200.01	33,500.01	33,200.01	33,300.01	27,215.49	132,757
2025-03-14	33,200.01	33,200.01	33,100.01	33,100.01	27,052.03	161,143
2025-03-13	33,000.01	33,200.01	33,000.01	33,100.01	27,052.03	126,394
2025-03-12	32,900.01	33,000.01	32,900.01	32,950.01	26,929.44	96,784
2025-03-11	33,000.01	33,000.01	32,900.01	32,900.01	26,888.57	146,828
2025-03-10	32,800.01	33,200.01	32,800.01	33,000.01	26,970.30	151,477
2025-03-07	32,850.01	33,000.01	32,800.01	33,000.01	26,970.30	127,740
2025-03-06	33,000.01	33,150.01	33,000.01	33,000.01	26,970.30	120,154
2025-03-05	33,400.01	33,400.01	33,200.01	33,400.01	27,297.21	147,072
2025-03-04	33,300.01	33,500.01	33,000.01	33,400.01	27,297.21	149,275
2025-03-03	33,300.01	33,500.01	33,000.01	33,500.01	27,378.94	158,941
2025-02-28	33,500.01	33,500.01	33,100.01	33,500.01	27,378.94	147,317
2025-02-27	33,300.01	33,500.01	32,300.01	33,400.01	27,297.21	171,054
2025-02-26	33,200.01	33,300.01	33,200.01	33,300.01	27,215.49	165,793
2025-02-25	33,000.01	33,300.01	32,950.01	33,000.01	26,970.30	147,807
2025-02-24	32,850.01	33,500.01	32,850.01	33,000.01	26,970.30	143,402
2025-02-21	33,500.01	33,500.01	33,000.01	33,000.01	26,970.30	129,942
2025-02-20	33,300.01	33,400.01	33,000.01	33,000.01	26,970.30	150,988
2025-02-19	32,200.01	33,500.01	32,100.01	33,350.01	27,256.35	127,495
2025-02-18	33,200.01	33,300.01	32,200.01	32,200.01	26,316.48	124,069
2025-02-17	33,200.01	33,250.01	33,200.01	33,250.01	27,174.62	124,803
2025-02-14	33,300.01	33,300.01	33,200.01	33,200.01	27,133.76	125,171
2025-02-13	33,200.01	33,500.01	33,200.01	33,300.01	27,215.49	127,128
2025-02-12	33,500.01	33,500.01	33,200.01	33,200.01	27,133.76	107,918

← NewerPage 7 of 21 · 1,232 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.