Thanh Dat Investment Development JSC (HNX:DTD)
Vietnam · Delayed Price · Currency is VND 16,800
-100 (-0.59%)
At close: Dec 24, 2025
HNX:DTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 17,000.00 | 17,100.00 | 16,400.00 | 16,900.00 | 16,900.00 | - | 220,812 |
| Dec 22, 2025 | 16,800.00 | 17,000.00 | 16,600.00 | 16,900.00 | 16,900.00 | 1.20% | 119,993 |
| Dec 19, 2025 | 16,900.00 | 16,900.00 | 16,600.00 | 16,700.00 | 16,700.00 | -0.60% | 102,309 |
| Dec 18, 2025 | 16,900.00 | 17,000.00 | 16,600.00 | 16,800.00 | 16,800.00 | -0.59% | 55,863 |
| Dec 17, 2025 | 17,200.00 | 17,200.00 | 16,700.00 | 16,900.00 | 16,900.00 | -1.74% | 197,232 |
| Dec 16, 2025 | 17,000.00 | 17,200.00 | 16,600.00 | 17,200.00 | 17,200.00 | 2.38% | 122,886 |
| Dec 15, 2025 | 16,900.00 | 17,100.00 | 16,700.00 | 16,800.00 | 16,800.00 | -0.59% | 108,801 |
| Dec 12, 2025 | 17,400.00 | 17,400.00 | 16,900.00 | 16,900.00 | 16,900.00 | -2.31% | 270,413 |
| Dec 11, 2025 | 17,400.00 | 17,400.00 | 17,200.00 | 17,300.00 | 17,300.00 | - | 164,922 |
| Dec 10, 2025 | 17,400.00 | 17,500.00 | 17,200.00 | 17,300.00 | 17,300.00 | -0.57% | 118,779 |
| Dec 9, 2025 | 17,700.00 | 17,700.00 | 17,200.00 | 17,400.00 | 17,400.00 | -1.69% | 365,582 |
| Dec 8, 2025 | 18,000.00 | 18,000.00 | 17,400.00 | 17,700.00 | 17,700.00 | -1.12% | 226,638 |
| Dec 5, 2025 | 18,100.00 | 18,400.00 | 17,900.00 | 17,900.00 | 17,900.00 | -1.10% | 122,900 |
| Dec 4, 2025 | 17,700.00 | 18,100.00 | 17,600.00 | 18,100.00 | 18,100.00 | 1.12% | 205,527 |
| 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 |