Thuduc Housing Development Corporation (HOSE:TDH)
Vietnam · Delayed Price · Currency is VND 4,900.00
-100.00 (-2.00%)
At close: Oct 24, 2025
HOSE:TDH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,450.00 | 5,450.00 | 5,070.00 | 5,190.00 | 5,190.00 | -0.19% | 816,123 |
| Oct 30, 2025 | 5,340.00 | 5,340.00 | 5,130.00 | 5,200.00 | 5,200.00 | 4.00% | 538,837 |
| Oct 29, 2025 | 4,970.00 | 5,050.00 | 4,830.00 | 5,000.00 | 5,000.00 | 2.25% | 291,126 |
| Oct 28, 2025 | 4,820.00 | 4,900.00 | 4,800.00 | 4,890.00 | 4,890.00 | -0.20% | 188,114 |
| Oct 27, 2025 | 4,980.00 | 4,980.00 | 4,770.00 | 4,900.00 | 4,900.00 | - | 165,499 |
| Oct 24, 2025 | 5,000.00 | 5,000.00 | 4,830.00 | 4,900.00 | 4,900.00 | -2.00% | 74,488 |
| Oct 23, 2025 | 5,000.00 | 5,020.00 | 4,860.00 | 5,000.00 | 5,000.00 | - | 53,912 |
| Oct 22, 2025 | 5,040.00 | 5,040.00 | 4,820.00 | 5,000.00 | 5,000.00 | -0.60% | 208,643 |
| Oct 21, 2025 | 4,600.00 | 5,030.00 | 4,600.00 | 5,030.00 | 5,030.00 | 4.79% | 1,910,593 |
| Oct 20, 2025 | 5,070.00 | 5,090.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.44% | 256,640 |
| Oct 17, 2025 | 4,820.00 | 5,120.00 | 4,810.00 | 4,920.00 | 4,920.00 | 2.07% | 529,033 |
| Oct 16, 2025 | 4,820.00 | 4,830.00 | 4,790.00 | 4,820.00 | 4,820.00 | 0.42% | 103,104 |
| Oct 15, 2025 | 4,830.00 | 4,830.00 | 4,750.00 | 4,800.00 | 4,800.00 | - | 186,319 |
| Oct 14, 2025 | 4,730.00 | 4,840.00 | 4,710.00 | 4,800.00 | 4,800.00 | -0.83% | 565,904 |
| Oct 13, 2025 | 4,710.00 | 4,890.00 | 4,710.00 | 4,840.00 | 4,840.00 | -0.62% | 211,012 |
| Oct 10, 2025 | 4,780.00 | 4,990.00 | 4,780.00 | 4,870.00 | 4,870.00 | 1.46% | 186,355 |
| Oct 9, 2025 | 4,840.00 | 4,880.00 | 4,760.00 | 4,800.00 | 4,800.00 | -1.84% | 586,178 |
| Oct 8, 2025 | 5,000.00 | 5,000.00 | 4,820.00 | 4,890.00 | 4,890.00 | -2.59% | 469,432 |
| Oct 7, 2025 | 5,050.00 | 5,060.00 | 4,900.00 | 5,020.00 | 5,020.00 | -0.20% | 406,176 |
| Oct 6, 2025 | 5,000.00 | 5,150.00 | 4,990.00 | 5,030.00 | 5,030.00 | 0.60% | 375,885 |
| Oct 3, 2025 | 5,140.00 | 5,140.00 | 5,000.00 | 5,000.00 | 5,000.00 | -2.72% | 285,225 |
| Oct 2, 2025 | 5,250.00 | 5,250.00 | 5,040.00 | 5,140.00 | 5,140.00 | -0.19% | 358,221 |
| Oct 1, 2025 | 5,130.00 | 5,200.00 | 5,020.00 | 5,150.00 | 5,150.00 | 0.39% | 382,114 |
| Sep 30, 2025 | 5,470.00 | 5,470.00 | 5,110.00 | 5,130.00 | 5,130.00 | -6.56% | 2,048,329 |
| Sep 29, 2025 | 5,700.00 | 5,700.00 | 5,490.00 | 5,490.00 | 5,490.00 | -3.68% | 704,358 |
| Sep 26, 2025 | 5,850.00 | 5,850.00 | 5,600.00 | 5,700.00 | 5,700.00 | 4.20% | 5,198,594 |
| Sep 25, 2025 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 6.84% | 595,237 |
| Sep 24, 2025 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 6.89% | 771,832 |
| Sep 23, 2025 | 4,870.00 | 4,870.00 | 4,650.00 | 4,790.00 | 4,790.00 | -0.21% | 148,422 |
| Sep 22, 2025 | 4,890.00 | 4,960.00 | 4,610.00 | 4,800.00 | 4,800.00 | -1.84% | 409,095 |
| Sep 19, 2025 | 4,900.00 | 4,980.00 | 4,760.00 | 4,890.00 | 4,890.00 | - | 357,415 |
| Sep 18, 2025 | 4,630.00 | 4,950.00 | 4,620.00 | 4,890.00 | 4,890.00 | 5.62% | 853,614 |
| Sep 17, 2025 | 4,670.00 | 4,670.00 | 4,600.00 | 4,630.00 | 4,630.00 | 0.65% | 74,825 |
| Sep 16, 2025 | 4,540.00 | 4,640.00 | 4,540.00 | 4,600.00 | 4,600.00 | 1.32% | 187,463 |
| Sep 15, 2025 | 4,580.00 | 4,620.00 | 4,540.00 | 4,540.00 | 4,540.00 | -1.52% | 222,741 |
| Sep 12, 2025 | 4,600.00 | 4,670.00 | 4,580.00 | 4,610.00 | 4,610.00 | 0.22% | 68,766 |
| Sep 11, 2025 | 4,670.00 | 4,670.00 | 4,550.00 | 4,600.00 | 4,600.00 | -1.71% | 325,625 |
| Sep 10, 2025 | 4,620.00 | 4,680.00 | 4,600.00 | 4,680.00 | 4,680.00 | 0.21% | 135,954 |
| Sep 9, 2025 | 4,650.00 | 4,780.00 | 4,640.00 | 4,670.00 | 4,670.00 | 0.43% | 111,458 |
| Sep 8, 2025 | 4,600.00 | 4,680.00 | 4,490.00 | 4,650.00 | 4,650.00 | 1.09% | 635,610 |
| 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 |