Thanh Dat Investment Development JSC (HNX:DTD)
Vietnam · Delayed Price · Currency is VND 10,200
-100 (-0.97%)
At close: Oct 29, 2026
HNX:DTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 10,300.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.97% | 120,680 |
| Oct 28, 2026 | 10,200.00 | 10,300.00 | 10,000.00 | 10,300.00 | 10,300.00 | 0.98% | 251,338 |
| Oct 27, 2026 | 10,500.00 | 10,500.00 | 10,100.00 | 10,200.00 | 10,200.00 | -2.86% | 391,733 |
| Oct 26, 2026 | 10,600.00 | 10,600.00 | 10,400.00 | 10,500.00 | 10,500.00 | - | 217,678 |
| Oct 23, 2026 | 10,900.00 | 10,900.00 | 10,500.00 | 10,500.00 | 10,500.00 | -3.67% | 172,315 |
| Oct 22, 2026 | 10,700.00 | 11,000.00 | 10,700.00 | 10,900.00 | 10,900.00 | 0.93% | 145,246 |
| Oct 21, 2026 | 10,400.00 | 11,000.00 | 10,400.00 | 10,800.00 | 10,800.00 | 3.85% | 1,319,383 |
| Oct 20, 2026 | 10,200.00 | 10,400.00 | 10,100.00 | 10,400.00 | 10,400.00 | 1.96% | 236,770 |
| Oct 19, 2026 | 10,200.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 64,908 |
| Oct 16, 2026 | 10,100.00 | 10,200.00 | 10,100.00 | 10,200.00 | 10,200.00 | 0.99% | 101,186 |
| Oct 15, 2026 | 10,000.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | 49,294 |
| Oct 14, 2026 | 10,000.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 162,641 |
| Oct 13, 2026 | 10,100.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 149,020 |
| Oct 12, 2026 | 10,200.00 | 10,200.00 | 10,100.00 | 10,100.00 | 10,100.00 | -0.98% | 63,310 |
| Oct 9, 2026 | 10,000.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 2.00% | 113,067 |
| Oct 8, 2026 | 10,100.00 | 10,200.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 134,785 |
| Oct 7, 2026 | 10,400.00 | 10,400.00 | 9,900.00 | 10,100.00 | 10,100.00 | 1.00% | 78,950 |
| Oct 6, 2026 | 10,100.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | -0.99% | 123,208 |
| Oct 5, 2026 | 10,000.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.00% | 143,365 |
| Oct 2, 2026 | 10,000.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 179,600 |
| Oct 1, 2026 | 10,100.00 | 10,100.00 | 9,900.00 | 10,000.00 | 10,000.00 | - | 67,881 |
| Sep 30, 2026 | 10,000.00 | 10,100.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.99% | 51,904 |
| Sep 29, 2026 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 10,100.00 | -0.98% | 142,444 |
| Sep 28, 2026 | 10,300.00 | 10,300.00 | 10,100.00 | 10,200.00 | 10,200.00 | -0.97% | 81,380 |
| Sep 25, 2026 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 39,235 |
| Sep 24, 2026 | 10,300.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 71,670 |
| Sep 23, 2026 | 10,300.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | - | 45,481 |
| Sep 22, 2026 | 10,200.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,300.00 | 0.98% | 141,479 |
| Sep 21, 2026 | 10,300.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 35,486 |
| 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 |