Thanh Dat Investment Development JSC (HNX:DTD)
Vietnam · Delayed Price · Currency is VND 17,400
+100 (0.58%)
At close: Apr 24, 2026
HNX:DTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 17,200.00 | 17,600.00 | 16,800.00 | 17,400.00 | 17,400.00 | 0.58% | 448,023 |
| Apr 23, 2026 | 16,900.00 | 17,600.00 | 16,700.00 | 17,300.00 | 17,300.00 | 1.76% | 572,851 |
| Apr 22, 2026 | 16,700.00 | 17,200.00 | 16,600.00 | 17,000.00 | 17,000.00 | 1.19% | 217,946 |
| Apr 21, 2026 | 16,800.00 | 16,900.00 | 16,600.00 | 16,800.00 | 16,800.00 | - | 146,410 |
| Apr 20, 2026 | 17,100.00 | 17,100.00 | 16,600.00 | 16,800.00 | 16,800.00 | -1.18% | 228,166 |
| Apr 17, 2026 | 17,000.00 | 17,100.00 | 16,900.00 | 17,000.00 | 17,000.00 | - | 83,013 |
| Apr 16, 2026 | 17,000.00 | 17,100.00 | 16,700.00 | 17,000.00 | 17,000.00 | - | 124,963 |
| Apr 15, 2026 | 17,100.00 | 17,500.00 | 16,900.00 | 17,000.00 | 17,000.00 | - | 275,164 |
| Apr 14, 2026 | 17,100.00 | 17,300.00 | 16,700.00 | 17,000.00 | 17,000.00 | -0.58% | 204,371 |
| Apr 13, 2026 | 17,000.00 | 17,300.00 | 16,900.00 | 17,100.00 | 17,100.00 | 0.59% | 168,497 |
| Apr 10, 2026 | 17,000.00 | 17,400.00 | 16,900.00 | 17,000.00 | 17,000.00 | - | 131,938 |
| Apr 9, 2026 | 17,600.00 | 17,600.00 | 16,900.00 | 17,000.00 | 17,000.00 | -3.95% | 389,206 |
| Apr 8, 2026 | 17,200.00 | 17,900.00 | 17,100.00 | 17,700.00 | 17,700.00 | 4.12% | 546,746 |
| Apr 7, 2026 | 16,800.00 | 17,100.00 | 16,800.00 | 17,000.00 | 17,000.00 | 1.19% | 159,188 |
| Apr 6, 2026 | 17,100.00 | 17,100.00 | 16,600.00 | 16,800.00 | 16,800.00 | -2.33% | 245,559 |
| Apr 3, 2026 | 16,400.00 | 17,300.00 | 16,000.00 | 17,200.00 | 17,200.00 | 4.88% | 355,559 |
| Apr 2, 2026 | 16,300.00 | 16,600.00 | 16,200.00 | 16,400.00 | 16,400.00 | - | 96,516 |
| Apr 1, 2026 | 16,500.00 | 16,800.00 | 16,400.00 | 16,400.00 | 16,400.00 | - | 190,906 |
| Mar 31, 2026 | 16,400.00 | 16,500.00 | 16,200.00 | 16,400.00 | 16,400.00 | - | 105,491 |
| Mar 30, 2026 | 16,000.00 | 16,400.00 | 15,800.00 | 16,400.00 | 16,400.00 | 1.23% | 191,744 |
| Mar 27, 2026 | 15,800.00 | 16,200.00 | 15,700.00 | 16,200.00 | 16,200.00 | 1.89% | 129,440 |
| Mar 26, 2026 | 15,900.00 | 16,000.00 | 15,400.00 | 15,900.00 | 15,900.00 | 0.63% | 141,167 |
| Mar 25, 2026 | 15,400.00 | 15,800.00 | 15,400.00 | 15,800.00 | 15,800.00 | 3.27% | 113,307 |
| Mar 24, 2026 | 14,700.00 | 15,600.00 | 14,700.00 | 15,300.00 | 15,300.00 | 4.79% | 183,497 |
| Mar 23, 2026 | 15,500.00 | 15,500.00 | 14,400.00 | 14,600.00 | 14,600.00 | -6.41% | 580,330 |
| Mar 20, 2026 | 15,700.00 | 15,800.00 | 15,600.00 | 15,600.00 | 15,600.00 | -0.64% | 89,604 |
| Mar 19, 2026 | 15,700.00 | 15,800.00 | 15,500.00 | 15,700.00 | 15,700.00 | - | 193,093 |
| Mar 18, 2026 | 15,600.00 | 15,900.00 | 15,500.00 | 15,700.00 | 15,700.00 | -0.63% | 106,508 |
| Mar 17, 2026 | 15,800.00 | 16,000.00 | 15,800.00 | 15,800.00 | 15,800.00 | 0.64% | 141,873 |
| Mar 16, 2026 | 15,700.00 | 16,100.00 | 15,700.00 | 15,700.00 | 15,700.00 | -1.26% | 197,834 |
| Mar 13, 2026 | 16,000.00 | 16,000.00 | 15,800.00 | 15,900.00 | 15,900.00 | - | 207,202 |
| Mar 12, 2026 | 16,300.00 | 16,300.00 | 15,800.00 | 15,900.00 | 15,900.00 | -1.85% | 244,905 |
| Mar 11, 2026 | 16,000.00 | 16,300.00 | 15,900.00 | 16,200.00 | 16,200.00 | 1.89% | 83,468 |
| Mar 10, 2026 | 15,500.00 | 15,900.00 | 15,500.00 | 15,900.00 | 15,900.00 | 3.92% | 367,749 |
| Mar 9, 2026 | 16,900.00 | 16,900.00 | 15,300.00 | 15,300.00 | 15,300.00 | -10.00% | 1,115,973 |
| Mar 6, 2026 | 17,000.00 | 17,200.00 | 17,000.00 | 17,000.00 | 17,000.00 | -0.58% | 466,208 |
| Mar 5, 2026 | 16,900.00 | 17,200.00 | 16,900.00 | 17,100.00 | 17,100.00 | 1.79% | 410,643 |
| Mar 4, 2026 | 17,200.00 | 17,300.00 | 16,300.00 | 16,800.00 | 16,800.00 | -2.33% | 718,402 |
| Mar 3, 2026 | 17,500.00 | 17,500.00 | 17,100.00 | 17,200.00 | 17,200.00 | -0.58% | 214,808 |
| Mar 2, 2026 | 17,600.00 | 17,800.00 | 16,900.00 | 17,300.00 | 17,300.00 | -2.26% | 752,526 |
| Feb 27, 2026 | 18,000.00 | 18,100.00 | 17,600.00 | 17,700.00 | 17,700.00 | -1.67% | 307,968 |
| Feb 26, 2026 | 18,400.00 | 18,400.00 | 17,700.00 | 18,000.00 | 18,000.00 | -1.64% | 406,088 |
| Feb 25, 2026 | 17,900.00 | 18,500.00 | 17,900.00 | 18,300.00 | 18,300.00 | 2.23% | 371,335 |
| Feb 24, 2026 | 18,100.00 | 18,200.00 | 17,700.00 | 17,900.00 | 17,900.00 | -1.65% | 196,543 |
| Feb 23, 2026 | 17,700.00 | 18,300.00 | 17,700.00 | 18,200.00 | 18,200.00 | 2.82% | 258,732 |
| Feb 13, 2026 | 17,700.00 | 17,900.00 | 17,600.00 | 17,700.00 | 17,700.00 | 0.57% | 160,714 |
| Feb 12, 2026 | 17,700.00 | 17,700.00 | 17,500.00 | 17,600.00 | 17,600.00 | - | 85,215 |
| Feb 11, 2026 | 17,200.00 | 17,600.00 | 17,200.00 | 17,600.00 | 17,600.00 | 2.33% | 216,530 |
| Feb 10, 2026 | 17,200.00 | 17,300.00 | 16,900.00 | 17,200.00 | 17,200.00 | - | 304,472 |
| Feb 9, 2026 | 17,300.00 | 17,600.00 | 17,100.00 | 17,200.00 | 17,200.00 | - | 267,196 |