Thuan Duc JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 33,300.01 | 34,300.01 | 32,700.01 | 34,000.01 | 27,787.58 | 134,714 |
| 2024-11-08 | 33,500.01 | 33,800.01 | 33,200.01 | 33,700.01 | 27,542.40 | 266,493 |
| 2024-11-07 | 33,900.01 | 33,900.01 | 33,700.01 | 33,900.01 | 27,705.86 | 248,751 |
| 2024-11-06 | 33,800.01 | 34,100.01 | 33,800.01 | 33,900.01 | 27,705.86 | 114,036 |
| 2024-11-05 | 33,800.01 | 33,800.01 | 33,800.01 | 33,800.01 | 27,624.13 | 24,471 |
| 2024-11-04 | 33,500.01 | 34,000.01 | 33,200.01 | 33,800.01 | 27,624.13 | 98,741 |
| 2024-11-01 | 34,100.01 | 34,900.01 | 34,000.01 | 34,000.01 | 27,787.58 | 98,130 |
| 2024-10-31 | 34,000.01 | 34,100.01 | 33,750.01 | 34,100.01 | 27,869.31 | 41,111 |
| 2024-10-30 | 33,500.01 | 34,000.01 | 33,300.01 | 34,000.01 | 27,787.58 | 74,025 |
| 2024-10-29 | 33,900.01 | 35,500.01 | 33,900.01 | 33,900.01 | 27,705.86 | 100,454 |
| 2024-10-28 | 34,400.01 | 34,500.01 | 33,900.01 | 33,900.01 | 27,705.86 | 144,258 |
| 2024-10-25 | 33,800.01 | 34,500.01 | 33,200.01 | 34,400.01 | 28,114.50 | 56,895 |
| 2024-10-24 | 35,000.01 | 35,500.01 | 33,700.01 | 35,300.01 | 28,850.05 | 136,305 |
| 2024-10-23 | 34,000.01 | 34,400.01 | 33,500.01 | 34,400.01 | 28,114.50 | 151,967 |
| 2024-10-22 | 33,500.01 | 34,400.01 | 32,600.01 | 34,400.01 | 28,114.50 | 130,554 |
| 2024-10-21 | 34,500.01 | 35,500.01 | 34,000.01 | 34,500.01 | 28,196.22 | 142,668 |
| 2024-10-18 | 34,000.01 | 34,550.01 | 33,600.01 | 34,500.01 | 28,196.22 | 333,911 |
| 2024-10-17 | 33,300.01 | 35,450.01 | 33,300.01 | 34,500.01 | 28,196.22 | 347,126 |
| 2024-10-16 | 34,000.01 | 34,000.01 | 33,450.01 | 33,800.01 | 27,624.13 | 126,639 |
| 2024-10-15 | 33,500.01 | 35,700.01 | 33,450.01 | 34,000.01 | 27,787.58 | 328,772 |
| 2024-10-14 | 33,500.01 | 33,500.01 | 33,400.01 | 33,450.01 | 27,338.08 | 129,820 |
| 2024-10-11 | 33,500.01 | 34,500.01 | 33,100.01 | 33,500.01 | 27,378.94 | 133,735 |
| 2024-10-10 | 34,000.01 | 35,300.01 | 33,400.01 | 33,450.01 | 27,338.08 | 103,758 |
| 2024-10-09 | 34,000.01 | 34,500.01 | 33,500.01 | 33,500.01 | 27,378.94 | 121,989 |
| 2024-10-08 | 33,300.01 | 35,800.01 | 33,100.01 | 34,200.01 | 27,951.04 | 120,643 |
| 2024-10-07 | 33,700.01 | 36,200.01 | 33,000.01 | 33,800.01 | 27,624.13 | 102,045 |
| 2024-10-04 | 33,900.01 | 34,150.01 | 33,900.01 | 34,100.01 | 27,869.31 | 76,473 |
| 2024-10-03 | 34,700.01 | 35,500.01 | 34,450.01 | 34,550.01 | 28,237.09 | 104,982 |
| 2024-10-02 | 34,700.01 | 34,800.01 | 34,500.01 | 34,700.01 | 28,359.68 | 98,864 |
| 2024-10-01 | 33,900.01 | 35,500.01 | 33,900.01 | 35,000.01 | 28,604.87 | 90,911 |
| 2024-09-30 | 35,300.01 | 36,150.01 | 35,300.01 | 36,150.01 | 29,544.74 | 47,474 |
| 2024-09-27 | 35,400.01 | 35,500.01 | 35,300.01 | 35,300.01 | 28,850.05 | 56,406 |
| 2024-09-26 | 35,300.01 | 35,800.01 | 35,300.01 | 35,400.01 | 28,931.78 | 92,012 |
| 2024-09-25 | 35,300.01 | 35,300.01 | 33,300.01 | 35,200.01 | 28,768.32 | 76,473 |
| 2024-09-24 | 36,300.01 | 36,300.01 | 35,300.01 | 35,500.01 | 29,013.51 | 123,947 |
| 2024-09-23 | 35,550.01 | 35,600.01 | 35,300.01 | 35,300.01 | 28,850.05 | 128,719 |
| 2024-09-20 | 34,000.01 | 35,600.01 | 33,300.01 | 35,550.01 | 29,054.37 | 114,403 |
| 2024-09-19 | 35,400.01 | 35,650.01 | 35,300.01 | 35,550.01 | 29,054.37 | 125,171 |
| 2024-09-18 | 35,300.01 | 35,500.01 | 35,300.01 | 35,300.01 | 28,850.05 | 124,436 |
| 2024-09-17 | 33,600.01 | 35,800.01 | 33,600.01 | 35,300.01 | 28,850.05 | 122,846 |
| 2024-09-16 | 35,300.01 | 35,700.01 | 35,300.01 | 35,300.01 | 28,850.05 | 96,661 |
| 2024-09-13 | 35,500.01 | 35,600.01 | 35,300.01 | 35,300.01 | 28,850.05 | 121,133 |
| 2024-09-12 | 35,450.01 | 36,200.01 | 35,400.01 | 35,600.01 | 29,095.24 | 124,803 |
| 2024-09-11 | 35,300.01 | 36,200.01 | 35,200.01 | 35,500.01 | 29,013.51 | 34,259 |
| 2024-09-10 | 35,200.01 | 35,300.01 | 35,200.01 | 35,200.01 | 28,768.32 | 116,483 |
| 2024-09-09 | 35,100.01 | 35,500.01 | 33,300.01 | 35,100.01 | 28,686.59 | 123,213 |
| 2024-09-06 | 36,000.01 | 36,500.01 | 35,500.01 | 35,500.01 | 29,013.51 | 118,074 |
| 2024-09-05 | 35,100.01 | 35,200.01 | 35,000.01 | 35,000.01 | 28,604.87 | 122,846 |
| 2024-09-04 | 34,000.01 | 35,200.01 | 33,200.01 | 34,700.01 | 28,359.68 | 127,740 |
| 2024-08-30 | 36,600.01 | 36,600.01 | 35,300.01 | 35,400.01 | 28,931.78 | 50,043 |
| 2024-08-29 | 35,300.01 | 35,750.01 | 35,300.01 | 35,750.01 | 29,217.83 | 5,261 |
| 2024-08-28 | 35,300.01 | 35,800.01 | 35,200.01 | 35,800.01 | 29,258.69 | 52,001 |
| 2024-08-27 | 35,100.01 | 35,500.01 | 35,100.01 | 35,200.01 | 28,768.32 | 52,858 |
| 2024-08-26 | 34,900.01 | 35,400.01 | 33,000.01 | 35,200.01 | 28,768.32 | 56,161 |
| 2024-08-23 | 35,200.01 | 36,300.01 | 35,150.01 | 35,150.01 | 28,727.46 | 108,530 |
| 2024-08-22 | 35,100.01 | 35,800.01 | 35,000.01 | 35,200.01 | 28,768.32 | 141,199 |
| 2024-08-21 | 35,500.01 | 37,450.01 | 32,600.01 | 35,000.01 | 28,604.87 | 123,702 |
| 2024-08-20 | 34,400.01 | 35,200.01 | 34,400.01 | 35,000.01 | 28,604.87 | 127,373 |
| 2024-08-19 | 35,000.01 | 35,000.01 | 34,200.01 | 34,400.01 | 28,114.50 | 122,479 |
| 2024-08-16 | 33,500.01 | 35,500.01 | 32,200.01 | 34,200.01 | 27,951.04 | 107,673 |
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.