Thanh Dat Investment Development JSC (HNX:DTD)
Vietnam flag Vietnam · Delayed Price · Currency is VND
21,500
-500 (-2.27%)
At close: Oct 2, 2025

HNX:DTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202521,500.0021,700.0020,700.0021,000.0021,000.00-2.33%595,754
Oct 2, 202522,000.0022,500.0021,400.0021,500.0021,500.00-2.27%598,886
Oct 1, 202522,100.0022,200.0021,700.0022,000.0022,000.00-430,539
Sep 30, 202521,800.0022,000.0021,100.0022,000.0022,000.000.92%1,142,848
Sep 29, 202522,400.0022,700.0021,800.0021,800.0021,800.00-2.24%643,722
Sep 26, 202521,300.0023,000.0021,200.0022,300.0022,300.005.19%2,790,030
Sep 25, 202520,800.0021,200.0020,800.0021,200.0021,200.002.42%408,805
Sep 24, 202520,500.0020,700.0020,300.0020,700.0020,700.000.98%336,476
Sep 23, 202520,800.0020,800.0020,300.0020,500.0020,500.00-0.49%313,292
Sep 22, 202521,100.0021,100.0020,300.0020,600.0020,600.00-1.90%642,040
Sep 19, 202521,200.0021,200.0020,700.0021,000.0021,000.000.96%241,678
Sep 18, 202521,000.0021,200.0020,700.0020,800.0020,800.00-0.95%335,495
Sep 17, 202521,400.0021,500.0021,000.0021,000.0021,000.00-1.87%423,489
Sep 16, 202521,900.0022,400.0021,400.0021,400.0021,400.00-2.28%614,621
Sep 15, 202520,900.0021,900.0020,800.0021,900.0021,900.004.78%975,600
Sep 12, 202520,900.0021,200.0020,800.0020,900.0020,900.000.48%488,464
Sep 11, 202520,700.0020,800.0019,800.0020,800.0020,800.000.48%945,600
Sep 10, 202521,400.0021,500.0020,700.0020,700.0020,700.00-1.90%368,556
Sep 9, 202521,100.0021,300.0020,700.0021,100.0021,100.00-521,100
Sep 8, 202522,300.0022,300.0021,000.0021,100.0021,100.00-4.09%906,230
Sep 5, 202521,900.0022,700.0021,900.0022,000.0022,000.001.38%2,214,921
Sep 4, 202521,300.0021,900.0021,200.0021,700.0021,700.002.36%1,064,018
Sep 3, 202520,900.0021,400.0020,800.0021,200.0021,200.002.42%678,883
Aug 29, 202520,700.0021,100.0020,600.0020,700.0020,700.000.49%1,142,098
Aug 28, 202520,400.0021,200.0020,400.0020,600.0020,600.00-1.44%566,596
Aug 27, 202521,300.0021,500.0020,700.0020,900.0020,900.00-1.42%607,035
Aug 26, 202520,500.0021,200.0020,400.0021,200.0021,200.003.41%445,993
Aug 25, 202520,200.0020,800.0020,000.0020,500.0020,500.001.49%982,915
Aug 22, 202522,000.0022,000.0019,900.0020,200.0020,200.00-8.18%1,608,839
Aug 21, 202521,800.0022,500.0021,200.0022,000.0022,000.001.38%1,460,302
Aug 20, 202523,400.0023,400.0021,500.0021,700.0021,700.00-6.47%1,645,186
Aug 19, 202522,700.0023,700.0022,700.0023,200.0023,200.002.20%1,835,392
Aug 18, 202522,300.0023,100.0022,000.0022,700.0022,700.001.79%925,026
Aug 15, 202522,900.0023,000.0021,900.0022,300.0022,300.00-1.76%1,514,022
Aug 14, 202523,000.0023,300.0022,300.0022,700.0022,700.00-1,388,865
Aug 13, 202523,100.0023,500.0022,300.0022,700.0022,700.00-1.73%1,505,629
Aug 12, 202523,000.0023,200.0022,000.0023,100.0023,100.000.43%1,730,304
Aug 11, 202522,300.0023,500.0022,300.0023,000.0023,000.003.60%1,644,580
Aug 8, 202520,800.0022,300.0020,800.0022,200.0022,200.006.73%2,481,412
Aug 7, 202520,800.0021,500.0020,500.0020,800.0020,800.001.96%1,459,138
Aug 6, 202520,100.0020,600.0020,100.0020,400.0020,400.001.49%678,845
Aug 5, 202520,800.0021,400.0019,400.0020,100.0020,100.00-1.95%2,845,821
Aug 4, 202519,800.0020,500.0019,600.0020,500.0020,500.004.59%1,437,159
Aug 1, 202520,200.0020,500.0019,500.0019,600.0019,600.00-2.97%1,033,265
Jul 31, 202520,100.0021,000.0019,900.0020,200.0020,200.005.76%2,433,572
Jul 30, 202517,400.0019,100.0017,100.0019,100.0019,100.009.77%1,401,784
Jul 29, 202519,300.0019,800.0017,400.0017,400.0017,400.00-9.84%2,060,312
Jul 28, 202518,900.0019,300.0018,700.0019,300.0019,300.002.66%1,501,651
Jul 25, 202519,000.0019,000.0018,600.0018,800.0018,800.00-0.53%586,570
Jul 24, 202518,700.0019,100.0018,500.0018,900.0018,900.001.07%830,506