Thanh Dat Investment Development JSC (HNX:DTD)
Vietnam · Delayed Price · Currency is VND 17,900
+100 (0.56%)
At close: Dec 3, 2025
HNX:DTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 18,000.00 | 18,000.00 | 17,600.00 | 17,900.00 | 17,900.00 | 0.56% | 136,854 |
| Dec 2, 2025 | 17,800.00 | 17,900.00 | 17,600.00 | 17,800.00 | 17,800.00 | - | 160,451 |
| Dec 1, 2025 | 18,000.00 | 18,000.00 | 17,600.00 | 17,800.00 | 17,800.00 | -0.56% | 112,143 |
| Nov 28, 2025 | 17,900.00 | 18,000.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.56% | 193,445 |
| Nov 27, 2025 | 18,100.00 | 18,300.00 | 17,800.00 | 18,000.00 | 18,000.00 | -0.55% | 174,848 |
| Nov 26, 2025 | 17,800.00 | 18,100.00 | 17,600.00 | 18,100.00 | 18,100.00 | 1.69% | 112,415 |
| Nov 25, 2025 | 17,900.00 | 18,200.00 | 17,500.00 | 17,800.00 | 17,800.00 | -0.56% | 330,194 |
| Nov 24, 2025 | 17,900.00 | 18,300.00 | 17,900.00 | 17,900.00 | 17,900.00 | -1.10% | 132,315 |
| Nov 21, 2025 | 18,300.00 | 18,400.00 | 17,900.00 | 18,100.00 | 18,100.00 | -1.09% | 340,253 |
| Nov 20, 2025 | 18,100.00 | 18,500.00 | 18,100.00 | 18,300.00 | 18,300.00 | -0.54% | 183,673 |
| Nov 19, 2025 | 18,700.00 | 18,700.00 | 18,100.00 | 18,400.00 | 18,400.00 | -1.08% | 526,259 |
| Nov 18, 2025 | 18,800.00 | 18,800.00 | 18,300.00 | 18,600.00 | 18,600.00 | -1.06% | 263,175 |
| Nov 17, 2025 | 18,000.00 | 19,100.00 | 18,000.00 | 18,800.00 | 18,800.00 | 1.62% | 434,677 |
| Nov 14, 2025 | 18,400.00 | 18,800.00 | 18,300.00 | 18,500.00 | 18,500.00 | -0.54% | 155,520 |
| Nov 13, 2025 | 18,700.00 | 18,700.00 | 18,100.00 | 18,600.00 | 18,600.00 | - | 397,913 |
| Nov 12, 2025 | 18,300.00 | 18,600.00 | 18,100.00 | 18,600.00 | 18,600.00 | 2.20% | 135,545 |
| Nov 11, 2025 | 18,300.00 | 18,500.00 | 17,900.00 | 18,200.00 | 18,200.00 | 0.55% | 327,706 |
| Nov 10, 2025 | 18,600.00 | 18,600.00 | 18,100.00 | 18,100.00 | 18,100.00 | -2.69% | 234,179 |
| Nov 7, 2025 | 18,900.00 | 19,100.00 | 18,300.00 | 18,600.00 | 18,600.00 | -2.11% | 331,746 |
| Nov 6, 2025 | 19,000.00 | 19,300.00 | 18,800.00 | 19,000.00 | 19,000.00 | 0.53% | 86,978 |
| Nov 5, 2025 | 19,300.00 | 19,500.00 | 18,900.00 | 18,900.00 | 18,900.00 | -2.58% | 200,769 |
| Nov 4, 2025 | 19,100.00 | 19,500.00 | 18,200.00 | 19,400.00 | 19,400.00 | 1.04% | 588,472 |
| Nov 3, 2025 | 19,900.00 | 19,900.00 | 19,100.00 | 19,200.00 | 19,200.00 | -3.52% | 424,841 |
| Oct 31, 2025 | 20,200.00 | 20,200.00 | 19,800.00 | 19,900.00 | 19,900.00 | -1.49% | 288,472 |
| Oct 30, 2025 | 19,800.00 | 20,400.00 | 19,800.00 | 20,200.00 | 20,200.00 | 1.51% | 438,561 |
| Oct 29, 2025 | 19,800.00 | 20,200.00 | 19,600.00 | 19,900.00 | 19,900.00 | 0.51% | 424,758 |
| Oct 28, 2025 | 19,500.00 | 20,000.00 | 19,300.00 | 19,800.00 | 19,800.00 | 1.54% | 388,313 |
| Oct 27, 2025 | 19,500.00 | 20,200.00 | 19,500.00 | 19,500.00 | 19,500.00 | - | 289,623 |
| Oct 24, 2025 | 19,500.00 | 20,000.00 | 19,000.00 | 19,500.00 | 19,500.00 | - | 548,899 |
| Oct 23, 2025 | 20,100.00 | 20,200.00 | 19,500.00 | 19,500.00 | 19,500.00 | -2.50% | 236,694 |
| Oct 22, 2025 | 19,500.00 | 20,000.00 | 19,200.00 | 20,000.00 | 20,000.00 | 2.56% | 415,327 |
| Oct 21, 2025 | 19,200.00 | 19,900.00 | 18,800.00 | 19,500.00 | 19,500.00 | 1.56% | 990,262 |
| Oct 20, 2025 | 21,200.00 | 21,500.00 | 19,200.00 | 19,200.00 | 19,200.00 | -9.86% | 1,511,059 |
| Oct 17, 2025 | 22,100.00 | 22,200.00 | 21,300.00 | 21,300.00 | 21,300.00 | -3.18% | 630,311 |
| Oct 16, 2025 | 21,500.00 | 22,100.00 | 21,500.00 | 22,000.00 | 22,000.00 | 2.33% | 603,317 |
| Oct 15, 2025 | 21,900.00 | 22,100.00 | 21,500.00 | 21,500.00 | 21,500.00 | -1.83% | 712,922 |
| Oct 14, 2025 | 23,000.00 | 23,400.00 | 21,800.00 | 21,900.00 | 21,900.00 | -4.37% | 1,463,266 |
| Oct 13, 2025 | 21,600.00 | 22,900.00 | 21,200.00 | 22,900.00 | 22,900.00 | 4.09% | 1,538,318 |
| Oct 10, 2025 | 22,400.00 | 22,900.00 | 22,000.00 | 22,000.00 | 22,000.00 | -1.79% | 826,801 |
| Oct 9, 2025 | 21,500.00 | 22,400.00 | 21,400.00 | 22,400.00 | 22,400.00 | 4.19% | 1,124,068 |
| Oct 8, 2025 | 21,500.00 | 22,000.00 | 21,200.00 | 21,500.00 | 21,500.00 | 0.94% | 400,824 |
| Oct 7, 2025 | 21,600.00 | 22,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | -1.39% | 290,873 |
| Oct 6, 2025 | 20,900.00 | 21,700.00 | 20,900.00 | 21,600.00 | 21,600.00 | 2.86% | 801,416 |
| Oct 3, 2025 | 21,500.00 | 21,700.00 | 20,700.00 | 21,000.00 | 21,000.00 | -2.33% | 595,754 |
| Oct 2, 2025 | 22,000.00 | 22,500.00 | 21,400.00 | 21,500.00 | 21,500.00 | -2.27% | 598,886 |
| Oct 1, 2025 | 22,100.00 | 22,200.00 | 21,700.00 | 22,000.00 | 22,000.00 | - | 430,539 |
| Sep 30, 2025 | 21,800.00 | 22,000.00 | 21,100.00 | 22,000.00 | 22,000.00 | 0.92% | 1,142,848 |
| Sep 29, 2025 | 22,400.00 | 22,700.00 | 21,800.00 | 21,800.00 | 21,800.00 | -2.24% | 643,722 |
| Sep 26, 2025 | 21,300.00 | 23,000.00 | 21,200.00 | 22,300.00 | 22,300.00 | 5.19% | 2,790,030 |
| Sep 25, 2025 | 20,800.00 | 21,200.00 | 20,800.00 | 21,200.00 | 21,200.00 | 2.42% | 408,805 |