Industrial Urban Development JSC (HOSE:D2D)
Vietnam · Delayed Price · Currency is VND 33,250
+150 (0.45%)
At close: May 22, 2026
HOSE:D2D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 33,200.00 | 33,600.00 | 33,200.00 | 33,250.00 | 33,250.00 | 0.45% | 16,603 |
| May 21, 2026 | 32,900.00 | 33,450.00 | 32,900.00 | 33,100.00 | 33,100.00 | 0.76% | 19,084 |
| May 20, 2026 | 33,450.00 | 33,450.00 | 32,750.00 | 32,850.00 | 32,850.00 | -1.94% | 67,032 |
| May 19, 2026 | 33,600.00 | 33,700.00 | 33,450.00 | 33,500.00 | 33,500.00 | -0.15% | 45,486 |
| May 18, 2026 | 33,950.00 | 33,950.00 | 33,500.00 | 33,550.00 | 33,550.00 | -1.18% | 30,113 |
| May 15, 2026 | 34,000.00 | 34,000.00 | 33,900.00 | 33,950.00 | 33,950.00 | - | 9,222 |
| May 14, 2026 | 34,000.00 | 34,150.00 | 33,900.00 | 33,950.00 | 33,950.00 | 0.15% | 38,226 |
| May 13, 2026 | 34,200.00 | 34,200.00 | 33,800.00 | 33,900.00 | 33,900.00 | -0.88% | 144,766 |
| May 12, 2026 | 34,300.00 | 34,600.00 | 34,200.00 | 34,200.00 | 34,200.00 | -1.01% | 80,256 |
| May 11, 2026 | 34,800.00 | 34,800.00 | 34,550.00 | 34,550.00 | 34,550.00 | -0.72% | 51,650 |
| May 8, 2026 | 34,750.00 | 34,950.00 | 34,650.00 | 34,800.00 | 34,800.00 | 0.14% | 38,241 |
| May 7, 2026 | 34,900.00 | 34,900.00 | 34,700.00 | 34,750.00 | 34,750.00 | -0.43% | 36,211 |
| May 6, 2026 | 34,850.00 | 34,900.00 | 34,800.00 | 34,900.00 | 34,900.00 | 0.14% | 39,601 |
| May 5, 2026 | 34,850.00 | 34,850.00 | 34,750.00 | 34,850.00 | 34,850.00 | 0.14% | 11,944 |
| May 4, 2026 | 34,950.00 | 35,050.00 | 34,800.00 | 34,800.00 | 34,800.00 | -0.29% | 46,744 |
| Apr 29, 2026 | 35,000.00 | 35,300.00 | 34,900.00 | 34,900.00 | 34,900.00 | -0.14% | 47,047 |
| Apr 28, 2026 | 34,750.00 | 35,100.00 | 34,450.00 | 34,950.00 | 34,950.00 | 1.16% | 42,920 |
| Apr 24, 2026 | 35,000.00 | 35,000.00 | 34,400.00 | 34,550.00 | 34,550.00 | -1.29% | 79,833 |
| Apr 23, 2026 | 35,750.00 | 35,750.00 | 34,700.00 | 35,000.00 | 35,000.00 | -1.41% | 83,000 |
| Apr 22, 2026 | 35,800.00 | 36,000.00 | 35,450.00 | 35,500.00 | 35,500.00 | -0.70% | 75,036 |
| Apr 21, 2026 | 36,300.00 | 36,300.00 | 35,750.00 | 35,750.00 | 35,750.00 | -1.65% | 76,169 |
| Apr 20, 2026 | 36,450.00 | 36,600.00 | 36,100.00 | 36,350.00 | 36,350.00 | -0.14% | 106,738 |
| Apr 17, 2026 | 36,450.00 | 36,500.00 | 36,400.00 | 36,400.00 | 36,400.00 | -0.14% | 34,301 |
| Apr 16, 2026 | 36,400.00 | 36,500.00 | 36,350.00 | 36,450.00 | 36,450.00 | 0.28% | 36,959 |
| Apr 15, 2026 | 36,600.00 | 36,600.00 | 36,350.00 | 36,350.00 | 36,350.00 | -0.68% | 64,418 |
| Apr 14, 2026 | 36,500.00 | 36,700.00 | 36,400.00 | 36,600.00 | 36,600.00 | 0.27% | 54,992 |
| Apr 13, 2026 | 36,450.00 | 36,600.00 | 36,400.00 | 36,500.00 | 36,500.00 | 0.14% | 20,060 |
| Apr 10, 2026 | 36,550.00 | 36,650.00 | 36,400.00 | 36,450.00 | 36,450.00 | -0.14% | 40,413 |
| Apr 9, 2026 | 36,500.00 | 36,600.00 | 36,400.00 | 36,500.00 | 36,500.00 | - | 33,713 |
| Apr 8, 2026 | 36,200.00 | 36,650.00 | 36,200.00 | 36,500.00 | 36,500.00 | 0.83% | 71,805 |
| Apr 7, 2026 | 36,050.00 | 36,250.00 | 36,000.00 | 36,200.00 | 36,200.00 | - | 43,882 |
| Apr 6, 2026 | 36,350.00 | 36,700.00 | 36,200.00 | 36,200.00 | 36,200.00 | -0.55% | 37,715 |
| Apr 3, 2026 | 36,400.00 | 36,700.00 | 36,300.00 | 36,400.00 | 36,400.00 | -0.27% | 56,752 |
| Apr 2, 2026 | 36,600.00 | 36,800.00 | 36,450.00 | 36,500.00 | 36,500.00 | -0.68% | 96,849 |
| Apr 1, 2026 | 37,100.00 | 37,150.00 | 36,550.00 | 36,750.00 | 36,750.00 | -0.81% | 82,616 |
| Mar 31, 2026 | 37,050.00 | 37,250.00 | 36,900.00 | 37,050.00 | 37,050.00 | - | 100,657 |
| Mar 30, 2026 | 37,550.00 | 37,800.00 | 37,000.00 | 37,050.00 | 37,050.00 | -2.50% | 80,815 |
| Mar 27, 2026 | 38,100.00 | 38,200.00 | 37,300.00 | 38,000.00 | 38,000.00 | -0.26% | 66,894 |
| Mar 26, 2026 | 37,400.00 | 38,500.00 | 37,050.00 | 38,100.00 | 38,100.00 | 2.97% | 232,968 |
| Mar 25, 2026 | 36,000.00 | 37,000.00 | 36,000.00 | 37,000.00 | 37,000.00 | 2.78% | 112,284 |
| Mar 24, 2026 | 36,000.00 | 36,250.00 | 35,850.00 | 36,000.00 | 36,000.00 | - | 42,990 |
| Mar 23, 2026 | 36,500.00 | 36,500.00 | 35,500.00 | 36,000.00 | 36,000.00 | -1.37% | 77,417 |
| Mar 20, 2026 | 36,550.00 | 36,900.00 | 36,350.00 | 36,500.00 | 36,500.00 | - | 50,596 |
| Mar 19, 2026 | 36,700.00 | 36,700.00 | 36,500.00 | 36,500.00 | 36,500.00 | -0.54% | 37,333 |
| Mar 18, 2026 | 36,750.00 | 36,750.00 | 36,550.00 | 36,700.00 | 36,700.00 | 0.27% | 60,562 |
| Mar 17, 2026 | 36,700.00 | 36,900.00 | 36,550.00 | 36,600.00 | 36,600.00 | -0.27% | 85,316 |
| Mar 16, 2026 | 36,900.00 | 36,950.00 | 36,700.00 | 36,700.00 | 36,700.00 | -0.27% | 92,689 |
| Mar 13, 2026 | 36,400.00 | 37,000.00 | 36,400.00 | 36,800.00 | 36,800.00 | - | 44,202 |
| Mar 12, 2026 | 36,600.00 | 37,100.00 | 36,450.00 | 36,800.00 | 36,800.00 | - | 45,359 |
| Mar 11, 2026 | 36,000.00 | 36,950.00 | 36,000.00 | 36,800.00 | 36,800.00 | 1.10% | 56,072 |