Thanh Dat Investment Development JSC (HNX:DTD)
Vietnam · Delayed Price · Currency is VND 14,800
-100 (-0.67%)
At close: May 18, 2026
HNX:DTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 14,800.00 | 14,900.00 | 14,600.00 | 14,800.00 | 14,800.00 | -0.67% | 197,399 |
| May 15, 2026 | 15,000.00 | 15,000.00 | 14,700.00 | 14,900.00 | 14,900.00 | - | 49,110 |
| May 14, 2026 | 15,000.00 | 15,100.00 | 14,800.00 | 14,900.00 | 14,900.00 | -0.67% | 115,766 |
| May 13, 2026 | 14,700.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 2.74% | 148,388 |
| May 12, 2026 | 15,700.00 | 15,700.00 | 14,600.00 | 14,600.00 | 14,600.00 | -2.01% | 245,108 |
| May 11, 2026 | 15,000.00 | 15,100.00 | 14,600.00 | 14,900.00 | 14,900.00 | - | 281,552 |
| May 8, 2026 | 15,300.00 | 15,300.00 | 14,900.00 | 14,900.00 | 14,900.00 | -2.61% | 295,810 |
| May 7, 2026 | 15,400.00 | 15,600.00 | 15,100.00 | 15,300.00 | 15,300.00 | - | 122,458 |
| May 6, 2026 | 16,000.00 | 16,000.00 | 15,000.00 | 15,300.00 | 15,300.00 | -2.55% | 519,567 |
| May 5, 2026 | 16,000.00 | 16,100.00 | 15,700.00 | 15,700.00 | 15,700.00 | -2.48% | 198,316 |
| May 4, 2026 | 16,200.00 | 16,400.00 | 16,000.00 | 16,100.00 | 16,100.00 | -0.62% | 187,020 |
| Apr 29, 2026 | 17,000.00 | 17,000.00 | 16,000.00 | 16,200.00 | 16,200.00 | -5.81% | 1,056,532 |
| Apr 28, 2026 | 17,400.00 | 17,400.00 | 17,100.00 | 17,200.00 | 17,200.00 | -1.15% | 107,601 |
| 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 |