TDT Investment and Development JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	14,000.00	14,800.00	14,000.00	14,600.00	10,429.95	782,112
2021-12-21	14,200.00	14,300.00	13,700.00	14,000.00	10,001.32	159,192
2021-12-20	14,100.00	14,300.00	13,800.00	14,100.00	10,072.76	311,248
2021-12-17	14,000.00	14,300.00	14,000.00	14,100.00	10,072.76	186,816
2021-12-16	13,800.00	14,300.00	13,700.00	14,000.00	10,001.32	227,741
2021-12-15	14,400.00	14,400.00	13,800.00	13,800.00	9,858.44	148,076
2021-12-14	14,500.00	14,700.00	14,100.00	14,400.00	10,287.07	208,675
2021-12-13	13,800.00	14,400.00	13,800.00	14,400.00	10,287.07	403,390
2021-12-10	13,900.00	13,900.00	13,300.00	13,700.00	9,787.00	288,400
2021-12-09	13,600.00	13,900.00	13,400.00	13,600.00	9,715.57	120,949
2021-12-08	13,800.00	13,800.00	13,400.00	13,500.00	9,644.13	130,592
2021-12-07	13,000.00	13,700.00	13,000.00	13,700.00	9,787.00	95,038
2021-12-06	13,900.00	13,900.00	12,900.00	13,000.00	9,286.94	319,984
2021-12-03	14,400.00	14,400.00	13,900.00	13,900.00	9,929.88	231,717
2021-12-02	14,500.00	14,900.00	14,400.00	14,400.00	10,287.07	198,710
2021-12-01	13,900.00	15,100.00	13,700.00	14,500.00	10,358.51	336,813
2021-11-30	13,500.00	14,000.00	13,300.00	13,900.00	9,929.88	342,815
2021-11-29	14,200.00	14,200.00	13,500.00	13,500.00	9,644.13	426,496
2021-11-26	14,700.00	14,700.00	14,200.00	14,300.00	10,215.63	386,422
2021-11-25	14,500.00	14,900.00	14,400.00	14,700.00	10,501.38	220,105
2021-11-24	15,000.00	15,000.00	14,400.00	14,600.00	10,429.95	375,162
2021-11-23	14,500.00	14,900.00	14,400.00	14,800.00	10,572.82	189,392
2021-11-22	15,300.00	15,400.00	14,500.00	14,500.00	10,358.51	383,370
2021-11-19	14,900.00	15,800.00	14,800.00	15,200.00	10,858.57	1,004,416
2021-11-18	15,000.00	15,000.00	14,700.00	14,900.00	10,644.26	373,442
2021-11-17	14,900.00	15,000.00	14,700.00	15,000.00	10,715.70	404,020
2021-11-16	15,600.00	15,600.00	14,800.00	14,900.00	10,644.26	404,799
2021-11-15	15,200.00	15,500.00	15,000.00	15,500.00	11,072.89	653,016
2021-11-12	14,800.00	15,400.00	14,500.00	15,300.00	10,930.01	513,311
2021-11-11	15,300.00	15,300.00	14,500.00	14,800.00	10,572.82	793,621
2021-11-10	15,000.00	16,300.00	15,000.00	15,500.00	11,072.89	456,938
2021-11-09	14,900.00	14,900.00	14,700.00	14,900.00	10,644.26	307,274
2021-11-08	17,100.00	18,000.00	16,900.00	16,900.00	9,744.46	3,415,245
2021-11-05	17,200.00	17,300.00	16,600.00	17,000.00	9,802.12	940,802
2021-11-04	16,300.00	17,300.00	16,100.00	17,000.00	9,802.12	672,111
2021-11-03	17,300.00	17,500.00	16,200.00	16,500.00	9,513.82	892,440
2021-11-02	16,500.00	17,700.00	15,800.00	17,300.00	9,975.10	1,417,447
2021-11-01	17,500.00	17,900.00	16,300.00	16,500.00	9,513.82	1,212,585
2021-10-29	17,500.00	18,000.00	17,000.00	17,500.00	10,090.42	788,836
2021-10-28	17,300.00	18,500.00	16,600.00	17,500.00	10,090.42	845,728
2021-10-27	16,100.00	17,900.00	15,800.00	17,300.00	9,975.10	1,304,283
2021-10-26	16,500.00	16,600.00	15,500.00	16,300.00	9,398.50	790,435
2021-10-25	15,000.00	16,500.00	15,000.00	16,500.00	9,513.82	2,327,993
2021-10-22	14,400.00	15,700.00	14,300.00	15,000.00	8,648.93	1,289,393
2021-10-21	14,200.00	14,500.00	14,200.00	14,400.00	8,302.97	337,959
2021-10-20	14,400.00	14,600.00	14,000.00	14,200.00	8,187.65	662,184

← NewerPage 21 of 21 · 1,246 trading days

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.