Thuan Duc JSC (HOSE:TDP)
Vietnam
· Delayed Price · Currency is VND 32,150
0.00 (0.00%)
At close: Dec 4, 2025
Thuan Duc JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31,000.00 | 31,000.00 | 29,950.00 | 30,000.00 | 30,000.00 | -6.69% | 142,600 |
| Dec 4, 2025 | 32,300.00 | 32,350.00 | 30,050.00 | 32,150.00 | 32,150.00 | - | 170,000 |
| Dec 3, 2025 | 32,350.00 | 33,450.00 | 32,150.00 | 32,150.00 | 32,150.00 | -0.16% | 196,400 |
| Dec 2, 2025 | 31,500.00 | 32,200.00 | 31,400.00 | 32,200.00 | 32,200.00 | 5.40% | 243,801 |
| Dec 1, 2025 | 30,950.00 | 30,950.00 | 29,950.00 | 30,550.00 | 30,550.00 | 2.00% | 537,010 |
| Nov 28, 2025 | 27,300.00 | 30,100.00 | 27,300.00 | 29,950.00 | 29,950.00 | 5.83% | 173,700 |
| Nov 27, 2025 | 28,500.00 | 28,500.00 | 28,000.00 | 28,300.00 | 28,300.00 | 1.07% | 9,500 |
| Nov 26, 2025 | 28,000.00 | 28,000.00 | 27,900.00 | 28,000.00 | 28,000.00 | - | 23,800 |
| Nov 25, 2025 | 27,900.00 | 28,000.00 | 26,200.00 | 28,000.00 | 28,000.00 | 0.18% | 25,000 |
| Nov 24, 2025 | 28,500.00 | 29,000.00 | 27,950.00 | 27,950.00 | 27,950.00 | -0.18% | 119,700 |
| Nov 21, 2025 | 28,800.00 | 28,800.00 | 28,000.00 | 28,000.00 | 28,000.00 | -2.78% | 24,100 |
| Nov 20, 2025 | 28,700.00 | 28,850.00 | 28,700.00 | 28,800.00 | 28,800.00 | - | 6,500 |
| Nov 19, 2025 | 28,500.00 | 28,800.00 | 28,500.00 | 28,800.00 | 28,800.00 | - | 66,201 |
| Nov 18, 2025 | 28,500.00 | 29,000.00 | 28,500.00 | 28,800.00 | 28,800.00 | 1.95% | 56,000 |
| Nov 17, 2025 | 29,250.00 | 29,250.00 | 28,200.00 | 28,250.00 | 28,250.00 | -3.42% | 26,700 |
| Nov 14, 2025 | 30,000.00 | 30,000.00 | 29,250.00 | 29,250.00 | 29,250.00 | -4.72% | 126,000 |
| Nov 13, 2025 | 29,300.00 | 30,700.00 | 29,300.00 | 30,700.00 | 30,700.00 | 5.50% | 71,400 |
| Nov 12, 2025 | 29,500.00 | 31,000.00 | 29,000.00 | 29,100.00 | 29,100.00 | -2.68% | 193,500 |
| Nov 11, 2025 | 28,000.00 | 30,000.00 | 28,000.00 | 29,900.00 | 29,900.00 | 4.73% | 3,601 |
| Nov 10, 2025 | 29,350.00 | 29,600.00 | 28,500.00 | 28,550.00 | 28,550.00 | -5.15% | 140,400 |
| Nov 7, 2025 | 30,250.00 | 32,200.00 | 30,100.00 | 30,100.00 | 30,100.00 | -6.23% | 2,302 |
| Nov 6, 2025 | 31,700.00 | 32,100.00 | 31,300.00 | 32,100.00 | 32,100.00 | 1.26% | 189,300 |
| Nov 5, 2025 | 33,400.00 | 33,400.00 | 31,700.00 | 31,700.00 | 31,700.00 | -5.51% | 241,600 |
| Nov 4, 2025 | 33,200.00 | 34,800.00 | 32,550.00 | 33,550.00 | 33,550.00 | -4.14% | 295,300 |
| Nov 3, 2025 | 34,000.00 | 35,000.00 | 32,100.00 | 35,000.00 | 35,000.00 | 1.74% | 244,300 |
| Oct 31, 2025 | 33,500.00 | 34,400.00 | 33,450.00 | 34,400.00 | 34,400.00 | -4.31% | 54,500 |
| Oct 30, 2025 | 34,000.00 | 35,950.00 | 33,800.00 | 35,950.00 | 35,950.00 | 0.70% | 104,000 |
| Oct 29, 2025 | 33,100.00 | 35,700.00 | 32,800.00 | 35,700.00 | 35,700.00 | 2.29% | 166,001 |
| Oct 28, 2025 | 33,600.00 | 35,000.00 | 33,500.00 | 34,900.00 | 34,900.00 | -3.06% | 137,900 |
| Oct 27, 2025 | 33,300.00 | 36,000.00 | 33,300.00 | 36,000.00 | 36,000.00 | 5.88% | 96,300 |
| Oct 24, 2025 | 34,000.00 | 34,000.00 | 33,300.00 | 34,000.00 | 34,000.00 | -2.58% | 122,102 |
| Oct 23, 2025 | 35,000.00 | 35,000.00 | 33,500.00 | 34,900.00 | 34,900.00 | -1.41% | 71,900 |
| Oct 22, 2025 | 33,500.00 | 35,400.00 | 33,500.00 | 35,400.00 | 35,400.00 | 1.14% | 142,200 |
| Oct 21, 2025 | 33,800.00 | 35,100.00 | 32,650.00 | 35,000.00 | 35,000.00 | 4.48% | 127,900 |
| Oct 20, 2025 | 33,200.00 | 34,500.00 | 32,800.00 | 33,500.00 | 33,500.00 | 1.82% | 135,300 |
| Oct 17, 2025 | 33,500.00 | 33,500.00 | 32,900.00 | 32,900.00 | 32,900.00 | -2.66% | 104,500 |
| Oct 16, 2025 | 33,300.00 | 33,800.00 | 32,900.00 | 33,800.00 | 33,800.00 | - | 184,000 |
| Oct 15, 2025 | 33,500.00 | 34,000.00 | 33,000.00 | 33,800.00 | 33,800.00 | -3.15% | 128,401 |
| Oct 14, 2025 | 33,200.00 | 34,900.00 | 33,000.00 | 34,900.00 | 34,900.00 | 5.12% | 172,414 |
| Oct 13, 2025 | 33,500.00 | 33,500.00 | 33,150.00 | 33,200.00 | 33,200.00 | 0.30% | 137,600 |
| Oct 10, 2025 | 33,100.00 | 33,550.00 | 33,100.00 | 33,100.00 | 33,100.00 | -5.16% | 181,403 |
| Oct 9, 2025 | 33,200.00 | 34,900.00 | 33,000.00 | 34,900.00 | 34,900.00 | 5.12% | 339,000 |
| Oct 8, 2025 | 34,000.00 | 34,400.00 | 33,000.00 | 33,200.00 | 33,200.00 | -3.49% | 477,200 |
| Oct 7, 2025 | 34,100.00 | 34,400.00 | 34,100.00 | 34,400.00 | 34,400.00 | -0.29% | 307,100 |
| Oct 6, 2025 | 34,000.00 | 34,950.00 | 34,000.00 | 34,500.00 | 34,500.00 | -0.58% | 246,900 |
| Oct 3, 2025 | 34,500.00 | 34,700.00 | 34,500.00 | 34,700.00 | 34,700.00 | - | 141,000 |
| Oct 2, 2025 | 34,000.00 | 35,000.00 | 33,900.00 | 34,700.00 | 34,700.00 | 1.46% | 180,616 |
| Oct 1, 2025 | 33,900.00 | 35,000.00 | 33,900.00 | 34,200.00 | 34,200.00 | 3.01% | 162,510 |
| Sep 30, 2025 | 33,800.00 | 34,350.00 | 33,200.00 | 33,200.00 | 33,200.00 | -1.78% | 120,300 |
| Sep 29, 2025 | 33,900.00 | 34,450.00 | 33,000.00 | 33,800.00 | 33,800.00 | -0.29% | 136,000 |
| Sep 26, 2025 | 33,200.00 | 34,000.00 | 33,050.00 | 33,900.00 | 33,900.00 | 1.50% | 177,400 |
| Sep 25, 2025 | 34,000.00 | 34,450.00 | 33,250.00 | 33,400.00 | 33,400.00 | -1.76% | 149,127 |
| Sep 24, 2025 | 33,800.00 | 34,000.00 | 33,300.00 | 34,000.00 | 34,000.00 | - | 176,200 |
| Sep 23, 2025 | 33,800.00 | 35,000.00 | 33,300.00 | 34,000.00 | 34,000.00 | - | 155,001 |
| Sep 22, 2025 | 33,600.00 | 34,000.00 | 33,100.00 | 34,000.00 | 34,000.00 | 1.19% | 177,101 |
| Sep 19, 2025 | 33,700.00 | 35,000.00 | 33,600.00 | 33,600.00 | 33,600.00 | - | 137,925 |
| Sep 18, 2025 | 33,700.00 | 34,700.00 | 33,250.00 | 33,600.00 | 33,600.00 | - | 149,201 |
| Sep 17, 2025 | 33,100.00 | 33,700.00 | 33,100.00 | 33,600.00 | 33,600.00 | 1.51% | 157,900 |
| Sep 16, 2025 | 33,300.00 | 33,700.00 | 33,100.00 | 33,100.00 | 33,100.00 | -1.78% | 225,000 |
| Sep 15, 2025 | 33,200.00 | 33,700.00 | 33,100.00 | 33,700.00 | 33,700.00 | -0.88% | 212,300 |
| Sep 12, 2025 | 35,000.00 | 35,000.00 | 33,500.00 | 34,000.00 | 34,000.00 | -1.16% | 152,700 |
| Sep 11, 2025 | 33,100.00 | 34,600.00 | 33,000.00 | 34,400.00 | 34,400.00 | 2.38% | 189,000 |
| Sep 10, 2025 | 32,900.00 | 34,000.00 | 32,900.00 | 33,600.00 | 33,600.00 | 2.75% | 295,300 |
| Sep 9, 2025 | 32,800.00 | 33,000.00 | 32,700.00 | 32,700.00 | 32,700.00 | -0.91% | 253,003 |
| Sep 8, 2025 | 33,100.00 | 33,100.00 | 32,700.00 | 33,000.00 | 33,000.00 | -2.37% | 213,200 |
| Sep 5, 2025 | 33,500.00 | 34,000.00 | 33,500.00 | 33,800.00 | 33,800.00 | -0.59% | 165,400 |
| Sep 4, 2025 | 35,000.00 | 35,000.00 | 33,900.00 | 34,000.00 | 34,000.00 | -2.02% | 190,900 |
| Sep 3, 2025 | 34,700.00 | 34,700.00 | 34,000.00 | 34,700.00 | 34,700.00 | - | 178,300 |
| Aug 29, 2025 | 33,500.00 | 34,800.00 | 33,100.00 | 34,700.00 | 34,700.00 | - | 153,700 |
| Aug 28, 2025 | 33,200.00 | 34,700.00 | 33,000.00 | 34,700.00 | 34,700.00 | 0.58% | 174,881 |
| Aug 27, 2025 | 33,200.00 | 34,500.00 | 33,000.00 | 34,500.00 | 34,500.00 | 3.60% | 182,101 |
| Aug 26, 2025 | 32,300.00 | 33,350.00 | 32,300.00 | 33,300.00 | 33,300.00 | -0.60% | 33,801 |
| Aug 25, 2025 | 34,900.00 | 34,900.00 | 33,500.00 | 33,500.00 | 33,500.00 | -4.29% | 104,004 |
| Aug 22, 2025 | 36,000.00 | 36,000.00 | 34,500.00 | 35,000.00 | 35,000.00 | -3.31% | 141,513 |
| Aug 21, 2025 | 36,200.00 | 36,200.00 | 36,100.00 | 36,200.00 | 36,200.00 | - | 144,600 |
| Aug 20, 2025 | 36,200.00 | 36,650.00 | 36,200.00 | 36,200.00 | 36,200.00 | 0.28% | 134,400 |
| Aug 19, 2025 | 37,100.00 | 37,100.00 | 36,000.00 | 36,100.00 | 36,100.00 | -1.10% | 150,300 |
| Aug 18, 2025 | 36,500.00 | 36,800.00 | 36,150.00 | 36,500.00 | 36,500.00 | - | 145,905 |
| Aug 15, 2025 | 36,000.00 | 36,500.00 | 36,000.00 | 36,500.00 | 36,500.00 | 0.83% | 102,807 |
| Aug 14, 2025 | 36,200.00 | 36,500.00 | 36,100.00 | 36,200.00 | 36,200.00 | - | 138,600 |
| Aug 13, 2025 | 35,100.00 | 36,500.00 | 35,100.00 | 36,200.00 | 36,200.00 | 0.14% | 121,501 |
| Aug 12, 2025 | 36,100.00 | 36,600.00 | 36,100.00 | 36,150.00 | 36,150.00 | 0.14% | 126,100 |
| Aug 11, 2025 | 35,900.00 | 36,100.00 | 35,500.00 | 36,100.00 | 36,100.00 | 0.56% | 258,100 |
| Aug 8, 2025 | 35,800.00 | 35,900.00 | 35,500.00 | 35,900.00 | 35,900.00 | 0.28% | 159,019 |
| Aug 7, 2025 | 36,000.00 | 36,000.00 | 35,300.00 | 35,800.00 | 35,800.00 | -3.24% | 187,665 |
| Aug 6, 2025 | 34,900.00 | 37,000.00 | 34,900.00 | 37,000.00 | 37,000.00 | 2.92% | 264,606 |
| Aug 5, 2025 | 35,500.00 | 36,500.00 | 34,100.00 | 35,950.00 | 35,950.00 | 0.14% | 196,700 |
| Aug 4, 2025 | 34,500.00 | 35,900.00 | 34,500.00 | 35,900.00 | 35,900.00 | 2.87% | 206,310 |
| Aug 1, 2025 | 33,000.00 | 35,000.00 | 33,000.00 | 34,900.00 | 34,900.00 | 4.18% | 159,340 |
| Jul 31, 2025 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | -1.76% | 500 |
| Jul 30, 2025 | 33,200.00 | 34,100.00 | 32,950.00 | 34,100.00 | 34,100.00 | 0.59% | 173,000 |
| Jul 29, 2025 | 33,000.00 | 33,950.00 | 32,200.00 | 33,900.00 | 33,900.00 | 1.50% | 301,700 |
| Jul 28, 2025 | 33,100.00 | 33,400.00 | 32,900.00 | 33,400.00 | 33,400.00 | 1.21% | 74,400 |
| Jul 25, 2025 | 32,800.00 | 33,000.00 | 32,800.00 | 33,000.00 | 33,000.00 | 0.61% | 123,300 |
| Jul 24, 2025 | 32,100.00 | 32,800.00 | 32,100.00 | 32,800.00 | 32,800.00 | -0.30% | 103,300 |
| Jul 23, 2025 | 32,000.00 | 32,900.00 | 32,000.00 | 32,900.00 | 32,900.00 | -0.30% | 653,300 |
| Jul 22, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 130,706 |
| Jul 21, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | - | 84,801 |
| Jul 18, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | -1.20% | 107,708 |
| Jul 17, 2025 | 33,000.00 | 33,400.00 | 32,500.00 | 33,400.00 | 33,400.00 | 1.21% | 117,800 |