HOSE · TDP · stock
Thuan Duc Joint Stock Company (TDP) stock price history
Every HOSE trading session of Thuan Duc Joint Stock Company from Nov 12, 2018 to Sep 28, 2026: 1,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TDP adjusted close, 2018 to 2026
- ₫32,450
- All time high, 2026
- ₫32,590
- 52 week high, ₫21,410 low
- 1,683
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
TDP key facts
- Thuan Duc Joint Stock Company (TDP) closed at ₫27,550 on Sep 28, 2026 on HOSE.
- TDP's all time high close is ₫32,450, set on Jan 29, 2026; its all time low close is ₫5,810 on Jan 30, 2019.
- TDP's 52 week range is ₫21,410 to ₫32,590.
- TDP returned -0.6% over the year to Sep 28, 2026 and +80.1% over five years.
- Since Nov 12, 2018 TDP returned +358%, +21.3% a year compounded.
- TDP's deepest drawdown was -37.6% from Dec 18, 2020 to Jan 13, 2022.
- DataCedar holds 1,683 daily sessions of TDP history from Nov 12, 2018 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
TDP price chart, 2018 to 2026
TDP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | +5.2% |
| 6 months | +1.7% |
| Year to date | +4.5% |
| 1 year | -0.6% |
| 3 years | +17.4% |
| 5 years | +80.1% |
| 10 years | n/a |
| Since Nov 12, 2018 | +358.4% |
| Compound annual growth, 7.9 years | +21.3% |
TDP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫32,450 on Jan 29, 2026
- All time low close
- ₫5,810 on Jan 30, 2019
- 52 week high
- ₫32,590 on Feb 2, 2026
- 52 week low
- ₫21,410 on Nov 25, 2025
- Deepest drawdown
- -37.6% from Dec 18, 2020 to Jan 13, 2022, recovered Dec 13, 2022
- Best single session
- +39.7% on Oct 12, 2020
- Worst single session
- -15.0% on Jun 11, 2020
- Volatility, 1 year annualised
- 40.6%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2018
- 4.6×
- Best calendar year
- 2020, +129%
- Worst calendar year
- 2021, -14%
TDP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Nov 12, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫26,360 | ₫32,590 | ₫22,140 | ₫27,550 | +4.5% | 43.7M | 180 |
| 2025 | ₫27,170 | ₫30,320 | ₫21,410 | ₫26,360 | -1.7% | 35.8M | 249 |
| 2024 | ₫20,260 | ₫30,610 | ₫18,870 | ₫26,810 | +36.6% | 27.3M | 248 |
| 2023 | ₫20,720 | ₫24,740 | ₫18,190 | ₫19,620 | -5.0% | 30.7M | 242 |
| 2022 | ₫14,820 | ₫20,880 | ₫11,960 | ₫20,660 | +38.8% | 11.5M | 241 |
| 2021 | ₫17,260 | ₫18,290 | ₫11,940 | ₫14,880 | -13.8% | 20.7M | 249 |
| 2020 | ₫7,230 | ₫20,240 | ₫6,140 | ₫17,260 | +128.6% | 22.8M | 103 |
| 2019 | ₫5,930 | ₫8,000 | ₫5,120 | ₫7,550 | +28.2% | 3.5M | 149 |
| 2018 | ₫6,010 | ₫7,910 | ₫5,890 | ₫5,890 | n/a | 162.5K | 22 |
TDP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫27,550 | -3.8% |
| August 2026 | ₫28,640 | +12.5% |
| July 2026 | ₫25,450 | -2.1% |
| June 2026 | ₫26,000 | 0.0% |
| May 2026 | ₫26,000 | -4.0% |
| April 2026 | ₫27,090 | +1.5% |
| March 2026 | ₫26,680 | +1.0% |
| February 2026 | ₫26,410 | -18.6% |
| January 2026 | ₫32,450 | +23.1% |
| December 2025 | ₫26,360 | +7.7% |
| November 2025 | ₫24,480 | -12.9% |
| October 2025 | ₫28,110 | +3.6% |
About the TDP data
Daily bars. 1,683 sessions from Nov 12, 2018 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 12, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TDP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- TDC Binh Duong Trade and Development Joint Stock Company
- TDG TDG GLOBAL Investment Joint Stock Company
- TDH Thu Duc Housing Development Corporation
- TDM Thu Dau Mot Water Joint Stock Company
- TDW Thu Duc Water Supply Joint Stock Company
- TEG Truong Thanh Energy Group Joint Stock Company
- THG Tien Giang Investment and Construction Joint Stock Company
- TIP Tin Nghia Industrial Park Development Joint Stock Company
Common questions
TDP share price history
