Thanh Dat Investment Development JSC (HNX:DTD)
Vietnam · Delayed Price · Currency is VND 20,900
+100 (0.48%)
At close: Sep 12, 2025
HNX:DTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 20,900.00 | 21,200.00 | 20,800.00 | 20,900.00 | 20,900.00 | 0.48% | 488,464 |
| Sep 11, 2025 | 20,700.00 | 20,800.00 | 19,800.00 | 20,800.00 | 20,800.00 | 0.48% | 945,600 |
| Sep 10, 2025 | 21,400.00 | 21,500.00 | 20,700.00 | 20,700.00 | 20,700.00 | -1.90% | 368,556 |
| Sep 9, 2025 | 21,100.00 | 21,300.00 | 20,700.00 | 21,100.00 | 21,100.00 | - | 521,100 |
| Sep 8, 2025 | 22,300.00 | 22,300.00 | 21,000.00 | 21,100.00 | 21,100.00 | -4.09% | 906,230 |
| Sep 5, 2025 | 21,900.00 | 22,700.00 | 21,900.00 | 22,000.00 | 22,000.00 | 1.38% | 2,214,921 |
| Sep 4, 2025 | 21,300.00 | 21,900.00 | 21,200.00 | 21,700.00 | 21,700.00 | 2.36% | 1,064,018 |
| Sep 3, 2025 | 20,900.00 | 21,400.00 | 20,800.00 | 21,200.00 | 21,200.00 | 2.42% | 678,883 |
| Aug 29, 2025 | 20,700.00 | 21,100.00 | 20,600.00 | 20,700.00 | 20,700.00 | 0.49% | 1,142,098 |
| Aug 28, 2025 | 20,400.00 | 21,200.00 | 20,400.00 | 20,600.00 | 20,600.00 | -1.44% | 566,596 |
| Aug 27, 2025 | 21,300.00 | 21,500.00 | 20,700.00 | 20,900.00 | 20,900.00 | -1.42% | 607,035 |
| Aug 26, 2025 | 20,500.00 | 21,200.00 | 20,400.00 | 21,200.00 | 21,200.00 | 3.41% | 445,993 |
| Aug 25, 2025 | 20,200.00 | 20,800.00 | 20,000.00 | 20,500.00 | 20,500.00 | 1.49% | 982,915 |
| Aug 22, 2025 | 22,000.00 | 22,000.00 | 19,900.00 | 20,200.00 | 20,200.00 | -8.18% | 1,608,839 |
| Aug 21, 2025 | 21,800.00 | 22,500.00 | 21,200.00 | 22,000.00 | 22,000.00 | 1.38% | 1,460,302 |
| Aug 20, 2025 | 23,400.00 | 23,400.00 | 21,500.00 | 21,700.00 | 21,700.00 | -6.47% | 1,645,186 |
| Aug 19, 2025 | 22,700.00 | 23,700.00 | 22,700.00 | 23,200.00 | 23,200.00 | 2.20% | 1,835,392 |
| Aug 18, 2025 | 22,300.00 | 23,100.00 | 22,000.00 | 22,700.00 | 22,700.00 | 1.79% | 925,026 |
| Aug 15, 2025 | 22,900.00 | 23,000.00 | 21,900.00 | 22,300.00 | 22,300.00 | -1.76% | 1,514,022 |
| Aug 14, 2025 | 23,000.00 | 23,300.00 | 22,300.00 | 22,700.00 | 22,700.00 | - | 1,388,865 |
| Aug 13, 2025 | 23,100.00 | 23,500.00 | 22,300.00 | 22,700.00 | 22,700.00 | -1.73% | 1,505,629 |
| Aug 12, 2025 | 23,000.00 | 23,200.00 | 22,000.00 | 23,100.00 | 23,100.00 | 0.43% | 1,730,304 |
| Aug 11, 2025 | 22,300.00 | 23,500.00 | 22,300.00 | 23,000.00 | 23,000.00 | 3.60% | 1,644,580 |
| Aug 8, 2025 | 20,800.00 | 22,300.00 | 20,800.00 | 22,200.00 | 22,200.00 | 6.73% | 2,481,412 |
| Aug 7, 2025 | 20,800.00 | 21,500.00 | 20,500.00 | 20,800.00 | 20,800.00 | 1.96% | 1,459,138 |
| Aug 6, 2025 | 20,100.00 | 20,600.00 | 20,100.00 | 20,400.00 | 20,400.00 | 1.49% | 678,845 |
| Aug 5, 2025 | 20,800.00 | 21,400.00 | 19,400.00 | 20,100.00 | 20,100.00 | -1.95% | 2,845,821 |
| Aug 4, 2025 | 19,800.00 | 20,500.00 | 19,600.00 | 20,500.00 | 20,500.00 | 4.59% | 1,437,159 |
| Aug 1, 2025 | 20,200.00 | 20,500.00 | 19,500.00 | 19,600.00 | 19,600.00 | -2.97% | 1,033,265 |
| Jul 31, 2025 | 20,100.00 | 21,000.00 | 19,900.00 | 20,200.00 | 20,200.00 | 5.76% | 2,433,572 |
| Jul 30, 2025 | 17,400.00 | 19,100.00 | 17,100.00 | 19,100.00 | 19,100.00 | 9.77% | 1,401,784 |
| Jul 29, 2025 | 19,300.00 | 19,800.00 | 17,400.00 | 17,400.00 | 17,400.00 | -9.84% | 2,060,312 |
| Jul 28, 2025 | 18,900.00 | 19,300.00 | 18,700.00 | 19,300.00 | 19,300.00 | 2.66% | 1,501,651 |
| Jul 25, 2025 | 19,000.00 | 19,000.00 | 18,600.00 | 18,800.00 | 18,800.00 | -0.53% | 586,570 |
| Jul 24, 2025 | 18,700.00 | 19,100.00 | 18,500.00 | 18,900.00 | 18,900.00 | 1.07% | 830,506 |
| Jul 23, 2025 | 18,900.00 | 19,100.00 | 18,500.00 | 18,700.00 | 18,700.00 | - | 862,281 |
| Jul 22, 2025 | 18,200.00 | 18,700.00 | 18,000.00 | 18,700.00 | 18,700.00 | 2.75% | 662,244 |
| Jul 21, 2025 | 18,800.00 | 18,900.00 | 18,200.00 | 18,200.00 | 18,200.00 | -3.19% | 765,406 |
| Jul 18, 2025 | 19,100.00 | 19,200.00 | 18,600.00 | 18,800.00 | 18,800.00 | -1.05% | 896,433 |
| Jul 17, 2025 | 18,500.00 | 19,200.00 | 18,200.00 | 19,000.00 | 19,000.00 | 2.70% | 1,411,159 |
| Jul 16, 2025 | 17,700.00 | 18,500.00 | 17,600.00 | 18,500.00 | 18,500.00 | 4.52% | 1,472,300 |
| Jul 15, 2025 | 17,700.00 | 18,100.00 | 17,700.00 | 17,700.00 | 17,700.00 | - | 676,316 |
| Jul 14, 2025 | 17,500.00 | 17,800.00 | 17,000.00 | 17,700.00 | 17,700.00 | 1.72% | 798,383 |
| Jul 11, 2025 | 17,600.00 | 17,900.00 | 17,200.00 | 17,400.00 | 17,400.00 | -1.14% | 650,351 |
| Jul 10, 2025 | 17,600.00 | 18,000.00 | 17,200.00 | 17,600.00 | 17,600.00 | - | 386,159 |
| Jul 9, 2025 | 17,700.00 | 18,200.00 | 17,600.00 | 17,600.00 | 17,600.00 | -0.56% | 548,454 |
| Jul 8, 2025 | 17,400.00 | 18,100.00 | 17,300.00 | 17,700.00 | 17,700.00 | 2.31% | 799,747 |
| Jul 7, 2025 | 16,900.00 | 17,400.00 | 16,800.00 | 17,300.00 | 17,300.00 | 2.37% | 418,137 |
| Jul 4, 2025 | 16,900.00 | 17,100.00 | 16,700.00 | 16,900.00 | 16,900.00 | - | 416,971 |
| Jul 3, 2025 | 17,000.00 | 17,300.00 | 16,800.00 | 16,900.00 | 16,900.00 | -1.74% | 524,375 |