Thuduc Housing Development Corporation (HOSE:TDH)
Vietnam · Delayed Price · Currency is VND 4,600.00
-150.00 (-3.16%)
At close: Sep 5, 2025
HOSE:TDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4,720.00 | 4,800.00 | 4,600.00 | 4,600.00 | 4,600.00 | -3.16% | 396,191 |
| Sep 4, 2025 | 4,650.00 | 4,800.00 | 4,650.00 | 4,750.00 | 4,750.00 | 0.64% | 253,016 |
| Sep 3, 2025 | 4,650.00 | 4,720.00 | 4,640.00 | 4,720.00 | 4,720.00 | 1.29% | 224,092 |
| Aug 29, 2025 | 4,730.00 | 4,760.00 | 4,660.00 | 4,660.00 | 4,660.00 | - | 348,260 |
| Aug 28, 2025 | 4,650.00 | 4,700.00 | 4,620.00 | 4,660.00 | 4,660.00 | -0.21% | 316,945 |
| Aug 27, 2025 | 4,680.00 | 4,790.00 | 4,670.00 | 4,670.00 | 4,670.00 | -0.21% | 298,427 |
| Aug 26, 2025 | 4,500.00 | 4,680.00 | 4,500.00 | 4,680.00 | 4,680.00 | 3.77% | 204,431 |
| Aug 25, 2025 | 4,700.00 | 4,700.00 | 4,500.00 | 4,510.00 | 4,510.00 | -4.04% | 378,965 |
| Aug 22, 2025 | 4,780.00 | 4,830.00 | 4,520.00 | 4,700.00 | 4,700.00 | -2.69% | 914,431 |
| Aug 21, 2025 | 4,810.00 | 4,870.00 | 4,800.00 | 4,830.00 | 4,830.00 | 0.63% | 1,260,500 |
| Aug 20, 2025 | 5,010.00 | 5,010.00 | 4,650.00 | 4,800.00 | 4,800.00 | -4.00% | 1,080,161 |
| Aug 19, 2025 | 5,000.00 | 5,140.00 | 4,970.00 | 5,000.00 | 5,000.00 | 0.60% | 891,076 |
| Aug 18, 2025 | 4,930.00 | 5,010.00 | 4,900.00 | 4,970.00 | 4,970.00 | 0.61% | 549,650 |
| Aug 15, 2025 | 5,100.00 | 5,150.00 | 4,940.00 | 4,940.00 | 4,940.00 | -4.26% | 881,020 |
| Aug 14, 2025 | 5,150.00 | 5,230.00 | 4,880.00 | 5,160.00 | 5,160.00 | 0.19% | 1,433,099 |
| Aug 13, 2025 | 5,440.00 | 5,440.00 | 5,130.00 | 5,150.00 | 5,150.00 | - | 971,642 |
| Aug 12, 2025 | 5,050.00 | 5,160.00 | 4,950.00 | 5,150.00 | 5,150.00 | 0.78% | 1,093,905 |
| Aug 11, 2025 | 5,460.00 | 5,520.00 | 5,090.00 | 5,110.00 | 5,110.00 | -6.24% | 1,297,161 |
| Aug 8, 2025 | 5,440.00 | 5,460.00 | 5,280.00 | 5,450.00 | 5,450.00 | 6.65% | 2,246,610 |
| Aug 7, 2025 | 4,810.00 | 5,110.00 | 4,790.00 | 5,110.00 | 5,110.00 | 6.90% | 3,334,545 |
| Aug 6, 2025 | 4,830.00 | 4,830.00 | 4,740.00 | 4,780.00 | 4,780.00 | -1.04% | 441,074 |
| Aug 5, 2025 | 4,980.00 | 5,000.00 | 4,700.00 | 4,830.00 | 4,830.00 | -2.62% | 713,109 |
| Aug 4, 2025 | 4,700.00 | 4,970.00 | 4,600.00 | 4,960.00 | 4,960.00 | 6.67% | 835,345 |
| Aug 1, 2025 | 4,660.00 | 4,700.00 | 4,570.00 | 4,650.00 | 4,650.00 | -0.21% | 401,440 |
| Jul 31, 2025 | 4,800.00 | 4,800.00 | 4,600.00 | 4,660.00 | 4,660.00 | -1.89% | 603,229 |
| Jul 30, 2025 | 4,700.00 | 4,800.00 | 4,600.00 | 4,750.00 | 4,750.00 | 1.06% | 534,114 |
| Jul 29, 2025 | 5,000.00 | 5,000.00 | 4,700.00 | 4,700.00 | 4,700.00 | -4.67% | 1,003,245 |
| Jul 28, 2025 | 4,950.00 | 4,980.00 | 4,800.00 | 4,930.00 | 4,930.00 | 4.89% | 1,462,306 |
| Jul 25, 2025 | 4,700.00 | 4,700.00 | 4,660.00 | 4,700.00 | 4,700.00 | - | 545,483 |
| Jul 24, 2025 | 4,660.00 | 4,750.00 | 4,590.00 | 4,700.00 | 4,700.00 | 0.86% | 739,213 |
| Jul 23, 2025 | 4,610.00 | 4,720.00 | 4,610.00 | 4,660.00 | 4,660.00 | 0.22% | 586,515 |
| Jul 22, 2025 | 4,600.00 | 4,720.00 | 4,530.00 | 4,650.00 | 4,650.00 | 0.87% | 405,678 |
| Jul 21, 2025 | 4,750.00 | 4,850.00 | 4,580.00 | 4,610.00 | 4,610.00 | -2.12% | 498,351 |
| Jul 18, 2025 | 4,700.00 | 4,910.00 | 4,680.00 | 4,710.00 | 4,710.00 | 0.64% | 983,475 |
| Jul 17, 2025 | 4,800.00 | 4,880.00 | 4,610.00 | 4,680.00 | 4,680.00 | -0.64% | 732,598 |
| Jul 16, 2025 | 4,580.00 | 4,740.00 | 4,580.00 | 4,710.00 | 4,710.00 | 3.29% | 637,752 |
| Jul 15, 2025 | 4,810.00 | 4,900.00 | 4,550.00 | 4,560.00 | 4,560.00 | -5.20% | 929,028 |
| Jul 14, 2025 | 5,000.00 | 5,000.00 | 4,720.00 | 4,810.00 | 4,810.00 | 2.34% | 687,923 |
| Jul 11, 2025 | 4,500.00 | 4,700.00 | 4,480.00 | 4,700.00 | 4,700.00 | 6.82% | 1,728,216 |
| Jul 10, 2025 | 4,370.00 | 4,520.00 | 4,350.00 | 4,400.00 | 4,400.00 | 1.15% | 599,912 |
| Jul 9, 2025 | 4,460.00 | 4,460.00 | 4,320.00 | 4,350.00 | 4,350.00 | 0.23% | 625,795 |
| Jul 8, 2025 | 4,300.00 | 4,470.00 | 4,300.00 | 4,340.00 | 4,340.00 | -0.23% | 418,064 |
| Jul 7, 2025 | 4,410.00 | 4,410.00 | 4,300.00 | 4,350.00 | 4,350.00 | -1.14% | 308,117 |
| Jul 4, 2025 | 4,340.00 | 4,440.00 | 4,340.00 | 4,400.00 | 4,400.00 | 1.38% | 545,991 |
| Jul 3, 2025 | 4,350.00 | 4,400.00 | 4,280.00 | 4,340.00 | 4,340.00 | 0.93% | 279,801 |
| Jul 2, 2025 | 4,370.00 | 4,410.00 | 4,290.00 | 4,300.00 | 4,300.00 | -1.38% | 172,521 |
| Jul 1, 2025 | 4,300.00 | 4,480.00 | 4,300.00 | 4,360.00 | 4,360.00 | -2.68% | 127,016 |
| Jun 30, 2025 | 4,400.00 | 4,480.00 | 4,260.00 | 4,480.00 | 4,480.00 | 5.16% | 424,589 |
| Jun 27, 2025 | 4,270.00 | 4,390.00 | 4,220.00 | 4,260.00 | 4,260.00 | -0.23% | 61,635 |
| Jun 26, 2025 | 4,380.00 | 4,380.00 | 4,250.00 | 4,270.00 | 4,270.00 | -2.06% | 169,442 |