Thuan Duc JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 29,900.00 | 29,900.00 | 28,700.00 | 29,800.00 | 29,800.00 | 226,700 |
| 2026-10-15 | 30,050.00 | 30,100.00 | 28,600.00 | 30,100.00 | 30,100.00 | 206,800 |
| 2026-10-14 | 30,100.00 | 31,600.00 | 29,000.00 | 30,050.00 | 30,050.00 | 194,900 |
| 2026-10-13 | 30,000.00 | 30,100.00 | 29,450.00 | 30,100.00 | 30,100.00 | 315,600 |
| 2026-10-12 | 29,000.00 | 31,600.00 | 28,500.00 | 30,100.00 | 30,100.00 | 371,400 |
| 2026-10-09 | 28,500.00 | 29,700.00 | 27,700.00 | 29,700.00 | 29,700.00 | 277,200 |
| 2026-10-08 | 28,000.00 | 29,800.00 | 27,900.00 | 29,300.00 | 29,300.00 | 290,700 |
| 2026-10-07 | 28,000.00 | 28,800.00 | 27,800.00 | 28,800.00 | 28,800.00 | 277,500 |
| 2026-10-06 | 27,500.00 | 28,250.00 | 27,000.00 | 27,600.00 | 27,600.00 | 267,000 |
| 2026-10-05 | 27,400.00 | 28,100.00 | 27,400.00 | 27,500.00 | 27,500.00 | 319,000 |
| 2026-10-02 | 27,500.00 | 28,500.00 | 25,650.00 | 27,450.00 | 27,450.00 | 335,500 |
| 2026-10-01 | 27,500.00 | 27,500.00 | 27,400.00 | 27,400.00 | 27,400.00 | 122,100 |
| 2026-09-30 | 27,800.00 | 28,000.00 | 27,450.00 | 27,500.00 | 27,500.00 | 372,900 |
| 2026-09-29 | 27,500.00 | 27,850.00 | 27,500.00 | 27,850.00 | 27,850.00 | 522,300 |
| 2026-09-28 | 27,300.00 | 27,550.00 | 27,150.00 | 27,550.00 | 27,550.00 | 329,600 |
| 2026-09-25 | 26,300.00 | 27,500.00 | 26,300.00 | 27,300.00 | 27,300.00 | 585,200 |
| 2026-09-24 | 27,150.00 | 27,500.00 | 27,000.00 | 27,500.00 | 27,500.00 | 432,000 |
| 2026-09-23 | 27,000.00 | 27,350.00 | 26,300.00 | 27,150.00 | 27,150.00 | 283,300 |
| 2026-09-22 | 28,500.00 | 28,500.00 | 26,650.00 | 27,000.00 | 27,000.00 | 319,500 |
| 2026-09-21 | 29,250.00 | 29,250.00 | 28,000.00 | 28,500.00 | 28,500.00 | 293,000 |
| 2026-09-18 | 27,800.00 | 30,450.00 | 27,800.00 | 29,800.00 | 29,800.00 | 109,000 |
| 2026-09-17 | 30,500.00 | 31,600.00 | 29,600.00 | 29,600.00 | 29,600.00 | 130,900 |
| 2026-09-16 | 30,818.19 | 31,772.73 | 30,727.28 | 31,772.73 | 31,772.73 | 200,639 |
| 2026-09-15 | 30,818.19 | 31,409.09 | 30,272.73 | 30,818.19 | 30,818.19 | 363,109 |
| 2026-09-14 | 30,727.28 | 30,818.19 | 28,818.19 | 30,818.19 | 30,818.19 | 240,789 |
| 2026-09-11 | 30,090.91 | 30,727.28 | 29,545.46 | 30,727.28 | 30,727.28 | 135,849 |
| 2026-09-10 | 29,909.09 | 30,136.37 | 29,909.09 | 30,136.37 | 30,136.37 | 275,549 |
| 2026-09-09 | 30,000.00 | 30,000.00 | 29,909.09 | 29,909.09 | 29,909.09 | 273,679 |
| 2026-09-08 | 29,318.19 | 31,454.55 | 29,318.19 | 30,000.00 | 30,000.00 | 307,889 |
| 2026-09-07 | 28,954.55 | 31,454.55 | 28,954.55 | 31,454.55 | 31,454.55 | 300,409 |
| 2026-09-04 | 30,136.37 | 30,181.82 | 30,000.00 | 30,045.46 | 30,045.46 | 375,539 |
| 2026-09-03 | 29,909.09 | 29,909.09 | 28,636.37 | 29,454.55 | 29,454.55 | 290,949 |
| 2026-08-28 | 29,818.19 | 29,818.19 | 27,909.09 | 28,636.37 | 28,636.37 | 283,249 |
| 2026-08-27 | 28,363.64 | 28,818.19 | 27,727.28 | 28,409.09 | 28,409.09 | 331,759 |
| 2026-08-26 | 28,363.64 | 29,090.91 | 27,545.46 | 28,363.64 | 28,363.64 | 358,159 |
| 2026-08-25 | 28,318.19 | 28,818.19 | 27,545.46 | 28,363.64 | 28,363.64 | 310,529 |
| 2026-08-24 | 28,136.37 | 28,545.46 | 27,818.19 | 28,318.19 | 28,318.19 | 321,089 |
| 2026-08-21 | 27,909.09 | 28,636.37 | 27,545.46 | 28,136.37 | 28,136.37 | 322,849 |
| 2026-08-20 | 28,000.00 | 28,363.64 | 26,818.18 | 28,136.37 | 28,136.37 | 319,769 |
| 2026-08-19 | 31,800.00 | 32,000.00 | 30,300.00 | 30,400.00 | 27,636.37 | 274,229 |
| 2026-08-18 | 32,000.00 | 32,000.00 | 30,300.00 | 31,300.00 | 28,454.55 | 320,869 |
| 2026-08-17 | 29,000.00 | 31,000.00 | 29,000.00 | 30,700.00 | 27,909.09 | 392,589 |
| 2026-08-14 | 29,750.00 | 30,200.00 | 28,050.00 | 29,900.00 | 27,181.82 | 302,829 |
| 2026-08-13 | 30,800.00 | 30,800.00 | 29,000.00 | 30,100.00 | 27,363.64 | 202,619 |
| 2026-08-12 | 28,500.00 | 29,600.00 | 28,500.00 | 28,800.00 | 26,181.82 | 184,249 |
| 2026-08-11 | 28,600.00 | 29,800.00 | 28,450.00 | 28,500.00 | 25,909.09 | 371,139 |
| 2026-08-10 | 28,400.00 | 28,500.00 | 28,400.00 | 28,500.00 | 25,909.09 | 309,869 |
| 2026-08-07 | 28,400.00 | 28,550.00 | 28,400.00 | 28,500.00 | 25,909.09 | 47,409 |
| 2026-08-06 | 28,300.00 | 28,600.00 | 28,300.00 | 28,400.00 | 25,818.18 | 278,299 |
| 2026-08-05 | 28,300.00 | 28,700.00 | 28,300.00 | 28,300.00 | 25,727.28 | 333,189 |
| 2026-08-04 | 28,200.00 | 28,700.00 | 28,200.00 | 28,300.00 | 25,727.28 | 296,779 |
| 2026-08-03 | 28,000.00 | 28,400.00 | 28,000.00 | 28,200.00 | 25,636.37 | 237,929 |
| 2026-07-31 | 28,000.00 | 28,100.00 | 28,000.00 | 28,000.00 | 25,454.55 | 271,919 |
| 2026-07-30 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 25,454.55 | 277,639 |
| 2026-07-29 | 28,000.00 | 28,250.00 | 27,850.00 | 27,850.00 | 25,318.18 | 369,709 |
| 2026-07-28 | 28,000.00 | 28,200.00 | 28,000.00 | 28,000.00 | 25,454.55 | 333,299 |
| 2026-07-27 | 27,600.00 | 28,300.00 | 27,600.00 | 28,100.00 | 25,545.46 | 364,539 |
| 2026-07-24 | 28,800.00 | 28,800.00 | 27,600.00 | 27,600.00 | 25,090.91 | 310,089 |
| 2026-07-23 | 28,600.00 | 28,700.00 | 28,000.00 | 28,700.00 | 26,090.91 | 227,919 |
| 2026-07-22 | 28,500.00 | 28,600.00 | 27,950.00 | 28,600.00 | 26,000.00 | 248,929 |
Page 1 of 5 · 247 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.