Thanh Dat Investment Development JSC (HNX:DTD)
Vietnam · Delayed Price · Currency is VND 10,300
-100 (-0.96%)
At close: Sep 18, 2026
HNX:DTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10,400.00 | 10,500.00 | 10,200.00 | 10,300.00 | 10,300.00 | -0.96% | 147,241 |
| Sep 17, 2026 | 10,300.00 | 10,500.00 | 10,300.00 | 10,400.00 | 10,400.00 | - | 217,927 |
| Sep 16, 2026 | 10,400.00 | 10,600.00 | 10,300.00 | 10,400.00 | 10,400.00 | -0.95% | 78,644 |
| Sep 15, 2026 | 10,300.00 | 10,600.00 | 10,300.00 | 10,500.00 | 10,500.00 | - | 83,791 |
| Sep 14, 2026 | 10,600.00 | 10,700.00 | 10,400.00 | 10,500.00 | 10,500.00 | -0.94% | 80,696 |
| Sep 11, 2026 | 10,900.00 | 10,900.00 | 10,500.00 | 10,600.00 | 10,600.00 | -2.75% | 169,212 |
| Sep 10, 2026 | 11,200.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | -1.80% | 75,328 |
| Sep 9, 2026 | 11,200.00 | 11,300.00 | 10,600.00 | 11,100.00 | 11,100.00 | -0.89% | 210,563 |
| Sep 8, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 23,740 |
| Sep 7, 2026 | 11,200.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | -0.88% | 148,843 |
| Sep 4, 2026 | 11,300.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 47,120 |
| Sep 3, 2026 | 11,300.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 120,971 |
| Aug 28, 2026 | 11,400.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,300.00 | - | 91,856 |
| Aug 27, 2026 | 11,400.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.88% | 140,231 |
| Aug 26, 2026 | 11,400.00 | 11,500.00 | 11,200.00 | 11,400.00 | 11,400.00 | - | 267,786 |
| Aug 25, 2026 | 11,600.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,400.00 | -1.72% | 117,434 |
| Aug 24, 2026 | 11,400.00 | 11,600.00 | 11,300.00 | 11,600.00 | 11,600.00 | 1.75% | 360,136 |
| Aug 21, 2026 | 11,300.00 | 11,500.00 | 11,100.00 | 11,400.00 | 11,400.00 | 0.88% | 385,513 |
| Aug 20, 2026 | 11,400.00 | 11,400.00 | 11,200.00 | 11,300.00 | 11,300.00 | - | 84,998 |
| Aug 19, 2026 | 11,400.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.88% | 61,774 |
| Aug 18, 2026 | 11,700.00 | 11,800.00 | 11,400.00 | 11,400.00 | 11,400.00 | -2.56% | 193,651 |
| Aug 17, 2026 | 11,700.00 | 11,900.00 | 11,600.00 | 11,700.00 | 11,700.00 | -0.85% | 57,407 |
| Aug 14, 2026 | 11,400.00 | 12,000.00 | 11,400.00 | 11,800.00 | 11,800.00 | -0.84% | 70,465 |
| Aug 13, 2026 | 12,100.00 | 12,100.00 | 11,900.00 | 11,900.00 | 11,900.00 | -1.65% | 112,126 |
| Aug 12, 2026 | 12,000.00 | 12,100.00 | 11,900.00 | 12,100.00 | 12,100.00 | 0.83% | 73,170 |
| Aug 11, 2026 | 11,900.00 | 12,300.00 | 11,900.00 | 12,000.00 | 12,000.00 | -1.64% | 85,417 |
| Aug 10, 2026 | 11,900.00 | 12,200.00 | 11,800.00 | 12,200.00 | 12,200.00 | 2.52% | 120,801 |
| Aug 7, 2026 | 12,000.00 | 12,500.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 290,584 |
| Aug 6, 2026 | 12,000.00 | 12,200.00 | 11,900.00 | 11,900.00 | 11,900.00 | -2.46% | 87,449 |
| Aug 5, 2026 | 12,300.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 78,455 |
| Aug 4, 2026 | 12,100.00 | 12,300.00 | 12,100.00 | 12,200.00 | 12,200.00 | - | 45,191 |
| Aug 3, 2026 | 12,400.00 | 12,400.00 | 12,100.00 | 12,200.00 | 12,200.00 | 0.83% | 155,009 |
| Jul 31, 2026 | 12,400.00 | 12,400.00 | 12,100.00 | 12,100.00 | 12,100.00 | -2.42% | 135,597 |
| Jul 30, 2026 | 12,000.00 | 12,400.00 | 12,000.00 | 12,400.00 | 12,400.00 | 1.64% | 189,792 |
| Jul 29, 2026 | 12,200.00 | 12,700.00 | 12,000.00 | 12,200.00 | 12,200.00 | - | 55,432 |
| Jul 28, 2026 | 12,100.00 | 13,000.00 | 11,700.00 | 12,200.00 | 12,200.00 | 0.83% | 227,857 |
| Jul 27, 2026 | 12,500.00 | 12,700.00 | 12,000.00 | 12,100.00 | 12,100.00 | -3.20% | 142,922 |
| Jul 24, 2026 | 12,400.00 | 12,800.00 | 12,400.00 | 12,500.00 | 12,500.00 | - | 83,121 |
| Jul 23, 2026 | 13,200.00 | 13,200.00 | 12,500.00 | 12,500.00 | 12,500.00 | -2.34% | 68,062 |
| Jul 22, 2026 | 12,300.00 | 13,300.00 | 12,300.00 | 12,800.00 | 12,800.00 | -1.54% | 81,155 |
| Jul 21, 2026 | 13,100.00 | 13,300.00 | 12,800.00 | 13,000.00 | 13,000.00 | -0.76% | 127,586 |
| Jul 20, 2026 | 13,200.00 | 13,200.00 | 13,100.00 | 13,100.00 | 13,100.00 | -4.38% | 9,957 |
| Jul 17, 2026 | 14,000.00 | 14,000.00 | 13,500.00 | 13,700.00 | 13,700.00 | - | 90,183 |
| Jul 16, 2026 | 13,500.00 | 13,800.00 | 13,300.00 | 13,700.00 | 13,700.00 | 1.48% | 269,747 |
| Jul 15, 2026 | 13,700.00 | 13,800.00 | 13,400.00 | 13,500.00 | 13,500.00 | -0.74% | 68,439 |
| Jul 14, 2026 | 13,800.00 | 13,800.00 | 13,500.00 | 13,600.00 | 13,600.00 | -1.45% | 66,112 |
| Jul 13, 2026 | 13,800.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,800.00 | -0.72% | 141,858 |
| Jul 10, 2026 | 13,900.00 | 13,900.00 | 13,700.00 | 13,900.00 | 13,900.00 | - | 192,840 |
| Jul 9, 2026 | 13,800.00 | 13,900.00 | 13,700.00 | 13,900.00 | 13,900.00 | - | 42,727 |
| Jul 8, 2026 | 13,700.00 | 13,900.00 | 13,600.00 | 13,900.00 | 13,900.00 | 1.46% | 186,425 |