TDT Investment and Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	6,600.00	6,700.00	6,600.00	6,700.00	5,590.45	64,217
2023-11-22	6,700.00	6,700.00	6,500.00	6,700.00	5,590.45	115,601
2023-11-21	6,600.00	6,700.00	6,600.00	6,700.00	5,590.45	113,879
2023-11-20	6,600.00	6,700.00	6,500.00	6,700.00	5,590.45	120,816
2023-11-17	6,700.00	6,700.00	6,600.00	6,700.00	5,590.45	245,176
2023-11-16	6,700.00	6,800.00	6,600.00	6,700.00	5,590.45	140,403
2023-11-15	6,800.00	6,800.00	6,700.00	6,800.00	5,673.89	116,123
2023-11-14	6,600.00	6,800.00	6,600.00	6,700.00	5,590.45	112,355
2023-11-13	6,700.00	6,800.00	6,600.00	6,800.00	5,673.89	153,388
2023-11-10	6,800.00	6,800.00	6,700.00	6,800.00	5,673.89	95,706
2023-11-09	6,800.00	6,900.00	6,800.00	6,900.00	5,757.33	163,935
2023-11-08	6,900.00	7,000.00	6,600.00	6,900.00	5,757.33	163,552
2023-11-07	6,700.00	6,900.00	6,600.00	6,900.00	5,757.33	162,842
2023-11-06	6,800.00	6,900.00	6,700.00	6,800.00	5,673.89	137,967
2023-11-03	6,900.00	6,900.00	6,800.00	6,900.00	5,757.33	86,702
2023-11-02	6,800.00	7,000.00	6,800.00	7,000.00	5,840.77	116,143
2023-11-01	6,800.00	6,800.00	6,600.00	6,800.00	5,673.89	108,024
2023-10-31	6,900.00	6,900.00	6,700.00	6,900.00	5,757.33	111,366
2023-10-30	6,900.00	6,900.00	6,800.00	6,900.00	5,757.33	94,201
2023-10-27	6,900.00	7,000.00	6,800.00	7,000.00	5,840.77	168,400
2023-10-26	7,000.00	7,000.00	6,700.00	7,000.00	5,840.77	96,680
2023-10-25	7,200.00	7,300.00	7,200.00	7,300.00	5,840.77	75,640
2023-10-24	7,300.00	7,300.00	7,200.00	7,300.00	5,840.77	77,655
2023-10-23	7,300.00	7,400.00	7,300.00	7,400.00	5,920.78	63,813
2023-10-20	7,300.00	7,300.00	7,000.00	7,300.00	5,840.77	201,165
2023-10-19	7,300.00	7,300.00	7,100.00	7,300.00	5,840.77	137,006
2023-10-18	7,300.00	7,400.00	7,200.00	7,300.00	5,840.77	149,621
2023-10-17	7,400.00	7,400.00	7,300.00	7,400.00	5,920.78	98,412
2023-10-16	7,400.00	7,400.00	7,300.00	7,400.00	5,920.78	56,400
2023-10-13	7,300.00	7,500.00	7,300.00	7,400.00	5,920.78	128,478
2023-10-12	7,500.00	7,500.00	7,300.00	7,300.00	5,840.77	86,001
2023-10-11	7,400.00	7,500.00	7,300.00	7,500.00	6,000.79	196,055
2023-10-10	7,400.00	7,500.00	7,300.00	7,500.00	6,000.79	131,651
2023-10-09	7,500.00	7,500.00	7,400.00	7,500.00	6,000.79	128,301
2023-10-06	7,500.00	7,600.00	7,300.00	7,600.00	6,080.80	132,201
2023-10-05	7,500.00	7,600.00	7,300.00	7,600.00	6,080.80	117,415
2023-10-04	7,300.00	7,700.00	7,300.00	7,700.00	6,160.81	92,786
2023-10-03	7,500.00	7,700.00	6,900.00	7,700.00	6,160.81	232,600
2023-10-02	7,300.00	7,700.00	7,300.00	7,600.00	6,080.80	313,911
2023-09-29	7,200.00	7,400.00	7,200.00	7,400.00	5,920.78	264,234
2023-09-28	7,200.00	7,400.00	7,100.00	7,400.00	5,920.78	100,204
2023-09-27	7,200.00	7,400.00	7,100.00	7,400.00	5,920.78	74,820
2023-09-26	7,200.00	7,400.00	7,100.00	7,200.00	5,760.76	138,449
2023-09-25	7,300.00	7,500.00	7,100.00	7,400.00	5,920.78	56,725
2023-09-22	7,500.00	7,600.00	7,200.00	7,400.00	5,920.78	144,815
2023-09-21	7,600.00	7,600.00	7,500.00	7,600.00	6,080.80	92,709
2023-09-20	7,300.00	7,700.00	7,300.00	7,700.00	6,160.81	323,152
2023-09-19	7,300.00	7,400.00	7,300.00	7,400.00	5,920.78	49,184
2023-09-18	7,400.00	7,400.00	7,300.00	7,400.00	5,920.78	49,400
2023-09-15	7,400.00	7,400.00	7,200.00	7,400.00	5,920.78	89,391
2023-09-14	7,500.00	7,500.00	7,300.00	7,400.00	5,920.78	56,372
2023-09-13	7,400.00	7,500.00	7,400.00	7,500.00	6,000.79	59,367
2023-09-12	7,600.00	7,600.00	7,300.00	7,500.00	6,000.79	123,525
2023-09-11	7,600.00	7,600.00	7,400.00	7,600.00	6,080.80	119,540
2023-09-08	7,700.00	7,700.00	7,500.00	7,600.00	6,080.80	105,874
2023-09-07	7,400.00	7,700.00	7,400.00	7,700.00	6,160.81	465,473
2023-09-06	7,400.00	7,500.00	7,300.00	7,500.00	6,000.79	123,824
2023-09-05	7,500.00	7,500.00	7,400.00	7,500.00	6,000.79	59,743
2023-08-31	7,400.00	7,500.00	7,200.00	7,500.00	6,000.79	193,482
2023-08-30	7,400.00	7,500.00	7,300.00	7,500.00	6,000.79	62,267

← NewerPage 13 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	400.0000 VND
2026-06-09	400.0000 VND
2025-08-28	500.0000 VND
2023-10-26	300.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.