TDT Investment and Development JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 8,200.00 | 8,500.00 | 8,100.00 | 8,300.00 | 6,640.88 | 29,629 |
| 2022-12-07 | 8,300.00 | 8,300.00 | 8,000.00 | 8,200.00 | 6,560.87 | 92,694 |
| 2022-12-06 | 8,500.00 | 8,500.00 | 8,000.00 | 8,300.00 | 6,640.88 | 228,686 |
| 2022-12-05 | 8,200.00 | 8,300.00 | 8,100.00 | 8,300.00 | 6,640.88 | 204,857 |
| 2022-12-02 | 7,800.00 | 8,000.00 | 7,700.00 | 8,000.00 | 6,400.84 | 115,431 |
| 2022-12-01 | 8,000.00 | 8,000.00 | 7,700.00 | 7,800.00 | 6,240.82 | 80,113 |
| 2022-11-30 | 8,400.00 | 8,400.00 | 7,500.00 | 7,800.00 | 6,240.82 | 45,875 |
| 2022-11-29 | 8,200.00 | 8,200.00 | 7,100.00 | 7,700.00 | 6,160.81 | 43,971 |
| 2022-11-28 | 7,800.00 | 7,800.00 | 7,100.00 | 7,600.00 | 6,080.80 | 107,455 |
| 2022-11-25 | 7,400.00 | 7,400.00 | 6,800.00 | 7,100.00 | 5,680.75 | 43,887 |
| 2022-11-24 | 7,900.00 | 7,900.00 | 6,700.00 | 6,900.00 | 5,520.73 | 78,747 |
| 2022-11-23 | 7,800.00 | 7,800.00 | 6,800.00 | 7,200.00 | 5,760.76 | 68,506 |
| 2022-11-22 | 7,400.00 | 7,400.00 | 7,000.00 | 7,100.00 | 5,680.75 | 133,760 |
| 2022-11-21 | 7,000.00 | 7,200.00 | 6,900.00 | 7,100.00 | 5,680.75 | 36,554 |
| 2022-11-18 | 6,700.00 | 7,000.00 | 6,400.00 | 7,000.00 | 5,600.74 | 119,873 |
| 2022-11-17 | 6,700.00 | 6,700.00 | 6,400.00 | 6,700.00 | 5,360.71 | 39,664 |
| 2022-11-16 | 5,400.00 | 6,400.00 | 5,400.00 | 6,400.00 | 5,120.68 | 115,089 |
| 2022-11-15 | 5,700.00 | 6,300.00 | 5,700.00 | 5,900.00 | 4,720.62 | 166,249 |
| 2022-11-14 | 6,400.00 | 6,700.00 | 6,100.00 | 6,300.00 | 5,040.67 | 127,039 |
| 2022-11-11 | 7,000.00 | 7,000.00 | 6,300.00 | 6,700.00 | 5,360.71 | 122,020 |
| 2022-11-10 | 6,900.00 | 7,300.00 | 6,400.00 | 6,800.00 | 5,440.72 | 183,254 |
| 2022-11-09 | 6,800.00 | 7,100.00 | 6,500.00 | 7,100.00 | 5,680.75 | 46,348 |
| 2022-11-08 | 6,300.00 | 6,700.00 | 6,000.00 | 6,700.00 | 5,360.71 | 112,806 |
| 2022-11-07 | 6,500.00 | 6,500.00 | 6,100.00 | 6,100.00 | 4,880.64 | 137,223 |
| 2022-11-04 | 6,800.00 | 6,900.00 | 6,300.00 | 6,500.00 | 5,200.69 | 161,831 |
| 2022-11-03 | 6,900.00 | 7,000.00 | 6,600.00 | 6,900.00 | 5,520.73 | 15,818 |
| 2022-11-02 | 6,900.00 | 6,900.00 | 6,600.00 | 6,900.00 | 5,520.73 | 54,750 |
| 2022-11-01 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 5,600.74 | 11,300 |
| 2022-10-31 | 7,700.00 | 7,700.00 | 6,800.00 | 7,100.00 | 5,680.75 | 41,250 |
| 2022-10-28 | 7,800.00 | 7,800.00 | 7,000.00 | 7,100.00 | 5,680.75 | 8,524 |
| 2022-10-27 | 7,200.00 | 7,200.00 | 7,000.00 | 7,200.00 | 5,760.76 | 8,655 |
| 2022-10-26 | 6,700.00 | 7,300.00 | 6,700.00 | 7,200.00 | 5,760.76 | 4,907 |
| 2022-10-25 | 7,400.00 | 7,400.00 | 6,700.00 | 7,400.00 | 5,920.78 | 41,755 |
| 2022-10-24 | 7,800.00 | 7,800.00 | 7,300.00 | 7,400.00 | 5,920.78 | 8,976 |
| 2022-10-21 | 7,800.00 | 7,900.00 | 7,500.00 | 7,700.00 | 6,160.81 | 17,483 |
| 2022-10-20 | 7,800.00 | 7,900.00 | 7,700.00 | 7,900.00 | 6,320.83 | 5,425 |
| 2022-10-19 | 8,000.00 | 8,000.00 | 7,600.00 | 7,900.00 | 6,320.83 | 10,999 |
| 2022-10-18 | 7,900.00 | 8,000.00 | 7,800.00 | 7,900.00 | 6,320.83 | 4,649 |
| 2022-10-17 | 7,900.00 | 7,900.00 | 7,700.00 | 7,900.00 | 6,320.83 | 4,251 |
| 2022-10-14 | 7,900.00 | 8,000.00 | 7,700.00 | 7,900.00 | 6,320.83 | 5,630 |
| 2022-10-13 | 8,000.00 | 8,000.00 | 7,700.00 | 7,900.00 | 6,320.83 | 17,312 |
| 2022-10-12 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 6,400.84 | 26,346 |
| 2022-10-11 | 7,700.00 | 8,300.00 | 7,700.00 | 8,000.00 | 6,400.84 | 17,494 |
| 2022-10-10 | 8,200.00 | 8,300.00 | 7,700.00 | 8,200.00 | 6,560.87 | 39,732 |
| 2022-10-07 | 8,500.00 | 8,500.00 | 7,800.00 | 8,300.00 | 6,640.88 | 42,745 |
| 2022-10-06 | 8,600.00 | 8,600.00 | 8,100.00 | 8,500.00 | 6,800.90 | 18,837 |
| 2022-10-05 | 8,300.00 | 8,500.00 | 8,300.00 | 8,500.00 | 6,800.90 | 42,390 |
| 2022-10-04 | 8,200.00 | 8,400.00 | 8,100.00 | 8,400.00 | 6,720.89 | 20,315 |
| 2022-10-03 | 8,500.00 | 8,600.00 | 8,300.00 | 8,500.00 | 6,800.90 | 10,201 |
| 2022-09-30 | 8,500.00 | 8,500.00 | 8,200.00 | 8,500.00 | 6,800.90 | 20,002 |
| 2022-09-29 | 8,600.00 | 8,700.00 | 8,500.00 | 8,600.00 | 6,880.91 | 21,800 |
| 2022-09-28 | 8,700.00 | 8,700.00 | 8,300.00 | 8,600.00 | 6,880.91 | 94,491 |
| 2022-09-27 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 6,960.92 | 22,733 |
| 2022-09-26 | 8,600.00 | 8,700.00 | 8,400.00 | 8,700.00 | 6,960.92 | 22,355 |
| 2022-09-23 | 8,700.00 | 9,000.00 | 8,300.00 | 8,700.00 | 6,960.92 | 28,749 |
| 2022-09-22 | 8,100.00 | 8,700.00 | 8,100.00 | 8,700.00 | 6,960.92 | 20,647 |
| 2022-09-21 | 8,600.00 | 8,700.00 | 8,500.00 | 8,700.00 | 6,960.92 | 32,576 |
| 2022-09-20 | 8,600.00 | 8,700.00 | 8,400.00 | 8,700.00 | 6,960.92 | 21,391 |
| 2022-09-19 | 8,800.00 | 8,800.00 | 8,500.00 | 8,700.00 | 6,960.92 | 27,110 |
| 2022-09-16 | 8,800.00 | 8,800.00 | 8,700.00 | 8,800.00 | 7,040.93 | 21,964 |
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.