Thanh Dat Investment Development JSC (HNX:DTD)
Vietnam · Delayed Price · Currency is VND 11,900
0.00 (0.00%)
At close: Aug 7, 2026
HNX:DTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 13,500.00 | 13,700.00 | 13,500.00 | 13,700.00 | 13,700.00 | 0.74% | 172,606 |
| Jul 6, 2026 | 13,800.00 | 13,800.00 | 13,400.00 | 13,600.00 | 13,600.00 | -0.73% | 128,306 |
| Jul 3, 2026 | 13,700.00 | 13,900.00 | 13,500.00 | 13,700.00 | 13,700.00 | - | 98,035 |
| Jul 2, 2026 | 13,600.00 | 14,000.00 | 13,400.00 | 13,700.00 | 13,700.00 | 0.74% | 174,385 |
| Jul 1, 2026 | 13,000.00 | 13,900.00 | 13,000.00 | 13,600.00 | 13,600.00 | 4.62% | 217,233 |
| Jun 30, 2026 | 13,200.00 | 13,300.00 | 13,000.00 | 13,000.00 | 13,000.00 | -0.76% | 32,244 |
| Jun 29, 2026 | 13,300.00 | 13,300.00 | 13,100.00 | 13,100.00 | 13,100.00 | -1.50% | 48,291 |
| Jun 26, 2026 | 13,100.00 | 13,300.00 | 13,100.00 | 13,300.00 | 13,300.00 | 1.53% | 40,775 |
| Jun 25, 2026 | 13,100.00 | 13,200.00 | 12,800.00 | 13,100.00 | 13,100.00 | - | 50,770 |
| Jun 24, 2026 | 13,300.00 | 13,300.00 | 13,000.00 | 13,100.00 | 13,100.00 | -1.50% | 49,284 |
| Jun 23, 2026 | 13,300.00 | 13,500.00 | 13,300.00 | 13,300.00 | 13,300.00 | -0.75% | 32,694 |
| Jun 22, 2026 | 13,400.00 | 13,900.00 | 13,200.00 | 13,400.00 | 13,400.00 | 0.27% | 52,437 |
| Jun 19, 2026 | 13,909.09 | 14,000.00 | 13,636.36 | 13,818.18 | 13,363.64 | -0.65% | 94,403 |
| Jun 18, 2026 | 13,727.27 | 14,000.00 | 13,363.64 | 13,909.09 | 13,451.56 | 2.00% | 261,145 |
| Jun 17, 2026 | 13,727.27 | 13,909.09 | 13,636.36 | 13,636.36 | 13,187.80 | - | 118,287 |
| Jun 16, 2026 | 13,454.55 | 13,818.18 | 13,454.55 | 13,636.36 | 13,187.80 | 1.35% | 150,601 |
| Jun 15, 2026 | 13,363.64 | 13,545.46 | 13,363.64 | 13,454.55 | 13,011.96 | 0.68% | 61,388 |
| Jun 12, 2026 | 13,363.64 | 13,454.55 | 13,272.73 | 13,363.64 | 12,924.04 | - | 80,663 |
| Jun 11, 2026 | 13,363.64 | 13,454.55 | 13,181.82 | 13,363.64 | 12,924.04 | - | 49,324 |
| Jun 10, 2026 | 13,181.82 | 13,454.55 | 13,181.82 | 13,363.64 | 12,924.04 | 1.38% | 98,153 |
| Jun 9, 2026 | 13,181.82 | 13,272.73 | 13,000.00 | 13,181.82 | 12,748.21 | 0.69% | 32,396 |
| Jun 8, 2026 | 13,090.91 | 13,181.82 | 12,909.09 | 13,090.91 | 12,660.29 | - | 74,129 |
| Jun 5, 2026 | 13,181.82 | 13,272.73 | 13,090.91 | 13,090.91 | 12,660.29 | - | 111,453 |
| Jun 4, 2026 | 13,181.82 | 13,363.64 | 13,090.91 | 13,090.91 | 12,660.29 | -0.69% | 110,739 |
| Jun 3, 2026 | 13,090.91 | 13,181.82 | 13,000.00 | 13,181.82 | 12,748.21 | 0.69% | 80,870 |
| Jun 2, 2026 | 13,181.82 | 13,272.73 | 13,000.00 | 13,090.91 | 12,660.29 | -0.69% | 140,889 |
| Jun 1, 2026 | 13,181.82 | 13,363.64 | 13,000.00 | 13,181.82 | 12,748.21 | 2.11% | 71,021 |