Thuan Duc JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	33,500.01	33,500.01	33,300.01	33,500.01	27,378.94	125,538
2025-02-10	34,000.01	34,000.01	33,900.01	33,900.01	27,705.86	129,331
2025-02-07	33,500.01	34,000.01	33,300.01	34,000.01	27,787.58	124,559
2025-02-06	33,700.01	34,300.01	33,300.01	34,300.01	28,032.77	267,471
2025-02-05	33,500.01	34,100.01	33,200.01	34,100.01	27,869.31	235,536
2025-02-04	33,200.01	33,900.01	33,000.01	33,900.01	27,705.86	133,124
2025-02-03	33,300.01	33,300.01	33,000.01	33,000.01	26,970.30	129,698
2025-01-24	33,300.01	33,400.01	33,200.01	33,300.01	27,215.49	134,103
2025-01-23	33,000.01	33,300.01	33,000.01	33,300.01	27,215.49	137,039
2025-01-22	33,400.01	33,400.01	33,300.01	33,300.01	27,215.49	134,225
2025-01-21	32,800.01	34,000.01	32,700.01	33,700.01	27,542.40	232,722
2025-01-20	32,800.01	34,000.01	32,800.01	33,700.01	27,542.40	216,204
2025-01-17	33,900.01	34,000.01	33,000.01	34,000.01	27,787.58	192,467
2025-01-16	32,500.01	33,900.01	32,400.01	33,900.01	27,705.86	345,657
2025-01-15	33,500.01	33,900.01	33,500.01	33,900.01	27,705.86	80,755
2025-01-14	33,800.01	34,000.01	33,800.01	34,000.01	27,787.58	321,308
2025-01-13	33,000.01	33,500.01	32,750.01	33,400.01	27,297.21	380,529
2025-01-10	32,400.01	33,450.01	32,400.01	33,400.01	27,297.21	273,589
2025-01-09	32,550.01	32,900.01	31,300.01	32,450.01	26,520.80	273,712
2025-01-08	32,000.01	32,900.01	31,450.01	32,900.01	26,888.57	105,471
2025-01-07	32,100.01	33,500.01	30,950.01	33,500.01	27,378.94	87,852
2025-01-06	31,000.01	32,300.01	31,000.01	32,100.01	26,234.75	79,531
2025-01-03	32,200.01	32,200.01	32,000.01	32,150.01	26,275.61	76,595
2025-01-02	33,250.01	33,350.01	32,800.01	32,800.01	26,806.85	93,480
2024-12-31	33,100.01	33,200.01	32,800.01	32,800.01	26,806.85	62,891
2024-12-30	33,500.01	33,500.01	32,900.01	33,100.01	27,052.03	94,704
2024-12-27	33,000.01	33,500.01	33,000.01	33,500.01	27,378.94	88,096
2024-12-26	33,400.01	33,600.01	33,000.01	33,600.01	27,460.67	173,624
2024-12-25	33,000.01	33,400.01	33,000.01	33,400.01	27,297.21	159,920
2024-12-24	33,300.01	33,500.01	33,000.01	33,000.01	26,970.30	137,039
2024-12-23	33,200.01	33,300.01	33,000.01	33,300.01	27,215.49	139,609
2024-12-20	32,700.01	33,200.01	32,550.01	33,200.01	27,133.76	128,964
2024-12-19	32,900.01	33,300.01	32,700.01	32,700.01	26,725.12	139,486
2024-12-18	32,800.01	32,900.01	32,700.01	32,900.01	26,888.57	74,392
2024-12-17	32,750.01	32,800.01	32,400.01	32,800.01	26,806.85	130,554
2024-12-16	33,300.01	33,700.01	33,000.01	33,300.01	27,215.49	98,130
2024-12-13	33,200.01	33,300.01	33,000.01	33,300.01	27,215.49	125,171
2024-12-12	33,000.01	33,300.01	32,350.01	33,300.01	27,215.49	119,787
2024-12-11	33,000.01	33,900.01	33,000.01	33,300.01	27,215.49	133,124
2024-12-10	32,900.01	33,200.01	32,900.01	33,200.01	27,133.76	78,920
2024-12-09	32,400.01	32,900.01	32,350.01	32,900.01	26,888.57	115,994
2024-12-06	32,500.01	33,700.01	32,350.01	32,800.01	26,806.85	119,909
2024-12-05	32,350.01	33,200.01	32,350.01	33,200.01	27,133.76	118,563
2024-12-04	32,300.01	33,800.01	31,850.01	33,300.01	27,215.49	119,297
2024-12-03	33,800.01	33,800.01	33,000.01	33,250.01	27,174.62	108,652
2024-12-02	34,500.01	34,700.01	33,000.01	34,400.01	28,114.50	103,024
2024-11-29	34,200.01	34,500.01	32,900.01	34,500.01	28,196.22	162,856
2024-11-28	34,100.01	34,500.01	33,950.01	34,500.01	28,196.22	129,698
2024-11-27	34,100.01	34,300.01	33,850.01	34,300.01	28,032.77	130,309
2024-11-26	34,650.01	34,650.01	32,700.01	34,200.01	27,951.04	149,764
2024-11-25	33,800.01	34,500.01	33,500.01	33,900.01	27,705.86	111,467
2024-11-22	33,500.01	33,800.01	33,250.01	33,800.01	27,624.13	127,740
2024-11-21	32,600.01	33,500.01	32,600.01	33,500.01	27,378.94	111,956
2024-11-20	33,300.01	33,900.01	32,500.01	33,400.01	27,297.21	125,782
2024-11-19	33,000.01	33,350.01	33,000.01	33,350.01	27,256.35	124,436
2024-11-18	33,000.01	33,400.01	32,200.01	33,350.01	27,256.35	121,255
2024-11-15	32,800.01	33,000.01	32,800.01	33,000.01	26,970.30	104,003
2024-11-14	33,100.01	33,400.01	32,800.01	33,400.01	27,297.21	111,099
2024-11-13	33,800.01	33,800.01	32,500.01	33,400.01	27,297.21	117,340
2024-11-12	32,100.01	33,900.01	32,050.01	33,900.01	27,705.86	118,563

← NewerPage 8 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.