Thanh Dat Investment Development JSC (HNX:DTD)
Vietnam
· Delayed Price · Currency is VND 17,900
-200 (-1.10%)
At close: Dec 5, 2025
HNX:DTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18,100.00 | 18,400.00 | 17,900.00 | 17,900.00 | 17,900.00 | -1.10% | 122,900 |
| Dec 4, 2025 | 17,700.00 | 18,100.00 | 17,600.00 | 18,100.00 | 18,100.00 | 1.12% | 205,527 |
| Dec 3, 2025 | 18,000.00 | 18,000.00 | 17,600.00 | 17,900.00 | 17,900.00 | 0.56% | 136,854 |
| Dec 2, 2025 | 17,800.00 | 17,900.00 | 17,600.00 | 17,800.00 | 17,800.00 | - | 160,451 |
| Dec 1, 2025 | 18,000.00 | 18,000.00 | 17,600.00 | 17,800.00 | 17,800.00 | -0.56% | 112,143 |
| Nov 28, 2025 | 17,900.00 | 18,000.00 | 17,900.00 | 17,900.00 | 17,900.00 | -0.56% | 193,445 |
| Nov 27, 2025 | 18,100.00 | 18,300.00 | 17,800.00 | 18,000.00 | 18,000.00 | -0.55% | 174,848 |
| Nov 26, 2025 | 17,800.00 | 18,100.00 | 17,600.00 | 18,100.00 | 18,100.00 | 1.69% | 112,415 |
| Nov 25, 2025 | 17,900.00 | 18,200.00 | 17,500.00 | 17,800.00 | 17,800.00 | -0.56% | 330,194 |
| Nov 24, 2025 | 17,900.00 | 18,300.00 | 17,900.00 | 17,900.00 | 17,900.00 | -1.10% | 132,315 |
| Nov 21, 2025 | 18,300.00 | 18,400.00 | 17,900.00 | 18,100.00 | 18,100.00 | -1.09% | 340,253 |
| Nov 20, 2025 | 18,100.00 | 18,500.00 | 18,100.00 | 18,300.00 | 18,300.00 | -0.54% | 183,673 |
| Nov 19, 2025 | 18,700.00 | 18,700.00 | 18,100.00 | 18,400.00 | 18,400.00 | -1.08% | 526,259 |
| Nov 18, 2025 | 18,800.00 | 18,800.00 | 18,300.00 | 18,600.00 | 18,600.00 | -1.06% | 263,175 |
| Nov 17, 2025 | 18,000.00 | 19,100.00 | 18,000.00 | 18,800.00 | 18,800.00 | 1.62% | 434,677 |
| Nov 14, 2025 | 18,400.00 | 18,800.00 | 18,300.00 | 18,500.00 | 18,500.00 | -0.54% | 155,520 |
| Nov 13, 2025 | 18,700.00 | 18,700.00 | 18,100.00 | 18,600.00 | 18,600.00 | - | 397,913 |
| Nov 12, 2025 | 18,300.00 | 18,600.00 | 18,100.00 | 18,600.00 | 18,600.00 | 2.20% | 135,545 |
| Nov 11, 2025 | 18,300.00 | 18,500.00 | 17,900.00 | 18,200.00 | 18,200.00 | 0.55% | 327,706 |
| Nov 10, 2025 | 18,600.00 | 18,600.00 | 18,100.00 | 18,100.00 | 18,100.00 | -2.69% | 234,179 |
| Nov 7, 2025 | 18,900.00 | 19,100.00 | 18,300.00 | 18,600.00 | 18,600.00 | -2.11% | 331,746 |
| Nov 6, 2025 | 19,000.00 | 19,300.00 | 18,800.00 | 19,000.00 | 19,000.00 | 0.53% | 86,978 |
| Nov 5, 2025 | 19,300.00 | 19,500.00 | 18,900.00 | 18,900.00 | 18,900.00 | -2.58% | 200,769 |
| Nov 4, 2025 | 19,100.00 | 19,500.00 | 18,200.00 | 19,400.00 | 19,400.00 | 1.04% | 588,472 |
| Nov 3, 2025 | 19,900.00 | 19,900.00 | 19,100.00 | 19,200.00 | 19,200.00 | -3.52% | 424,841 |
| Oct 31, 2025 | 20,200.00 | 20,200.00 | 19,800.00 | 19,900.00 | 19,900.00 | -1.49% | 288,472 |
| Oct 30, 2025 | 19,800.00 | 20,400.00 | 19,800.00 | 20,200.00 | 20,200.00 | 1.51% | 438,561 |
| Oct 29, 2025 | 19,800.00 | 20,200.00 | 19,600.00 | 19,900.00 | 19,900.00 | 0.51% | 424,758 |
| Oct 28, 2025 | 19,500.00 | 20,000.00 | 19,300.00 | 19,800.00 | 19,800.00 | 1.54% | 388,313 |
| Oct 27, 2025 | 19,500.00 | 20,200.00 | 19,500.00 | 19,500.00 | 19,500.00 | - | 289,623 |
| Oct 24, 2025 | 19,500.00 | 20,000.00 | 19,000.00 | 19,500.00 | 19,500.00 | - | 548,899 |
| Oct 23, 2025 | 20,100.00 | 20,200.00 | 19,500.00 | 19,500.00 | 19,500.00 | -2.50% | 236,694 |
| Oct 22, 2025 | 19,500.00 | 20,000.00 | 19,200.00 | 20,000.00 | 20,000.00 | 2.56% | 415,327 |
| Oct 21, 2025 | 19,200.00 | 19,900.00 | 18,800.00 | 19,500.00 | 19,500.00 | 1.56% | 990,262 |
| Oct 20, 2025 | 21,200.00 | 21,500.00 | 19,200.00 | 19,200.00 | 19,200.00 | -9.86% | 1,511,059 |
| Oct 17, 2025 | 22,100.00 | 22,200.00 | 21,300.00 | 21,300.00 | 21,300.00 | -3.18% | 630,311 |
| Oct 16, 2025 | 21,500.00 | 22,100.00 | 21,500.00 | 22,000.00 | 22,000.00 | 2.33% | 603,317 |
| Oct 15, 2025 | 21,900.00 | 22,100.00 | 21,500.00 | 21,500.00 | 21,500.00 | -1.83% | 712,922 |
| Oct 14, 2025 | 23,000.00 | 23,400.00 | 21,800.00 | 21,900.00 | 21,900.00 | -4.37% | 1,463,266 |
| Oct 13, 2025 | 21,600.00 | 22,900.00 | 21,200.00 | 22,900.00 | 22,900.00 | 4.09% | 1,538,318 |
| Oct 10, 2025 | 22,400.00 | 22,900.00 | 22,000.00 | 22,000.00 | 22,000.00 | -1.79% | 826,801 |
| Oct 9, 2025 | 21,500.00 | 22,400.00 | 21,400.00 | 22,400.00 | 22,400.00 | 4.19% | 1,124,068 |
| Oct 8, 2025 | 21,500.00 | 22,000.00 | 21,200.00 | 21,500.00 | 21,500.00 | 0.94% | 400,824 |
| Oct 7, 2025 | 21,600.00 | 22,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | -1.39% | 290,873 |
| Oct 6, 2025 | 20,900.00 | 21,700.00 | 20,900.00 | 21,600.00 | 21,600.00 | 2.86% | 801,416 |
| Oct 3, 2025 | 21,500.00 | 21,700.00 | 20,700.00 | 21,000.00 | 21,000.00 | -2.33% | 595,754 |
| Oct 2, 2025 | 22,000.00 | 22,500.00 | 21,400.00 | 21,500.00 | 21,500.00 | -2.27% | 598,886 |
| Oct 1, 2025 | 22,100.00 | 22,200.00 | 21,700.00 | 22,000.00 | 22,000.00 | - | 430,539 |
| Sep 30, 2025 | 21,800.00 | 22,000.00 | 21,100.00 | 22,000.00 | 22,000.00 | 0.92% | 1,142,848 |
| Sep 29, 2025 | 22,400.00 | 22,700.00 | 21,800.00 | 21,800.00 | 21,800.00 | -2.24% | 643,722 |
| Sep 26, 2025 | 21,300.00 | 23,000.00 | 21,200.00 | 22,300.00 | 22,300.00 | 5.19% | 2,790,030 |
| Sep 25, 2025 | 20,800.00 | 21,200.00 | 20,800.00 | 21,200.00 | 21,200.00 | 2.42% | 408,805 |
| Sep 24, 2025 | 20,500.00 | 20,700.00 | 20,300.00 | 20,700.00 | 20,700.00 | 0.98% | 336,476 |
| Sep 23, 2025 | 20,800.00 | 20,800.00 | 20,300.00 | 20,500.00 | 20,500.00 | -0.49% | 313,292 |
| Sep 22, 2025 | 21,100.00 | 21,100.00 | 20,300.00 | 20,600.00 | 20,600.00 | -1.90% | 642,040 |
| Sep 19, 2025 | 21,200.00 | 21,200.00 | 20,700.00 | 21,000.00 | 21,000.00 | 0.96% | 241,678 |
| Sep 18, 2025 | 21,000.00 | 21,200.00 | 20,700.00 | 20,800.00 | 20,800.00 | -0.95% | 335,495 |
| Sep 17, 2025 | 21,400.00 | 21,500.00 | 21,000.00 | 21,000.00 | 21,000.00 | -1.87% | 423,489 |
| Sep 16, 2025 | 21,900.00 | 22,400.00 | 21,400.00 | 21,400.00 | 21,400.00 | -2.28% | 614,621 |
| Sep 15, 2025 | 20,900.00 | 21,900.00 | 20,800.00 | 21,900.00 | 21,900.00 | 4.78% | 975,600 |
| Sep 12, 2025 | 20,900.00 | 21,200.00 | 20,800.00 | 20,900.00 | 20,900.00 | 0.48% | 488,464 |
| Sep 11, 2025 | 20,700.00 | 20,800.00 | 19,800.00 | 20,800.00 | 20,800.00 | 0.48% | 945,600 |
| Sep 10, 2025 | 21,400.00 | 21,500.00 | 20,700.00 | 20,700.00 | 20,700.00 | -1.90% | 368,556 |
| Sep 9, 2025 | 21,100.00 | 21,300.00 | 20,700.00 | 21,100.00 | 21,100.00 | - | 521,100 |
| Sep 8, 2025 | 22,300.00 | 22,300.00 | 21,000.00 | 21,100.00 | 21,100.00 | -4.09% | 906,230 |
| Sep 5, 2025 | 21,900.00 | 22,700.00 | 21,900.00 | 22,000.00 | 22,000.00 | 1.38% | 2,214,921 |
| Sep 4, 2025 | 21,300.00 | 21,900.00 | 21,200.00 | 21,700.00 | 21,700.00 | 2.36% | 1,064,018 |
| Sep 3, 2025 | 20,900.00 | 21,400.00 | 20,800.00 | 21,200.00 | 21,200.00 | 2.42% | 678,883 |
| Aug 29, 2025 | 20,700.00 | 21,100.00 | 20,600.00 | 20,700.00 | 20,700.00 | 0.49% | 1,142,098 |
| Aug 28, 2025 | 20,400.00 | 21,200.00 | 20,400.00 | 20,600.00 | 20,600.00 | -1.44% | 566,596 |
| Aug 27, 2025 | 21,300.00 | 21,500.00 | 20,700.00 | 20,900.00 | 20,900.00 | -1.42% | 607,035 |
| Aug 26, 2025 | 20,500.00 | 21,200.00 | 20,400.00 | 21,200.00 | 21,200.00 | 3.41% | 445,993 |
| Aug 25, 2025 | 20,200.00 | 20,800.00 | 20,000.00 | 20,500.00 | 20,500.00 | 1.49% | 982,915 |
| Aug 22, 2025 | 22,000.00 | 22,000.00 | 19,900.00 | 20,200.00 | 20,200.00 | -8.18% | 1,608,839 |
| Aug 21, 2025 | 21,800.00 | 22,500.00 | 21,200.00 | 22,000.00 | 22,000.00 | 1.38% | 1,460,302 |
| Aug 20, 2025 | 23,400.00 | 23,400.00 | 21,500.00 | 21,700.00 | 21,700.00 | -6.47% | 1,645,186 |
| Aug 19, 2025 | 22,700.00 | 23,700.00 | 22,700.00 | 23,200.00 | 23,200.00 | 2.20% | 1,835,392 |
| Aug 18, 2025 | 22,300.00 | 23,100.00 | 22,000.00 | 22,700.00 | 22,700.00 | 1.79% | 925,026 |
| Aug 15, 2025 | 22,900.00 | 23,000.00 | 21,900.00 | 22,300.00 | 22,300.00 | -1.76% | 1,514,022 |
| Aug 14, 2025 | 23,000.00 | 23,300.00 | 22,300.00 | 22,700.00 | 22,700.00 | - | 1,388,865 |
| Aug 13, 2025 | 23,100.00 | 23,500.00 | 22,300.00 | 22,700.00 | 22,700.00 | -1.73% | 1,505,629 |
| Aug 12, 2025 | 23,000.00 | 23,200.00 | 22,000.00 | 23,100.00 | 23,100.00 | 0.43% | 1,730,304 |
| Aug 11, 2025 | 22,300.00 | 23,500.00 | 22,300.00 | 23,000.00 | 23,000.00 | 3.60% | 1,644,580 |
| Aug 8, 2025 | 20,800.00 | 22,300.00 | 20,800.00 | 22,200.00 | 22,200.00 | 6.73% | 2,481,412 |
| Aug 7, 2025 | 20,800.00 | 21,500.00 | 20,500.00 | 20,800.00 | 20,800.00 | 1.96% | 1,459,138 |
| Aug 6, 2025 | 20,100.00 | 20,600.00 | 20,100.00 | 20,400.00 | 20,400.00 | 1.49% | 678,845 |
| Aug 5, 2025 | 20,800.00 | 21,400.00 | 19,400.00 | 20,100.00 | 20,100.00 | -1.95% | 2,845,821 |
| Aug 4, 2025 | 19,800.00 | 20,500.00 | 19,600.00 | 20,500.00 | 20,500.00 | 4.59% | 1,437,159 |
| Aug 1, 2025 | 20,200.00 | 20,500.00 | 19,500.00 | 19,600.00 | 19,600.00 | -2.97% | 1,033,265 |
| Jul 31, 2025 | 20,100.00 | 21,000.00 | 19,900.00 | 20,200.00 | 20,200.00 | 5.76% | 2,433,572 |
| Jul 30, 2025 | 17,400.00 | 19,100.00 | 17,100.00 | 19,100.00 | 19,100.00 | 9.77% | 1,401,784 |
| Jul 29, 2025 | 19,300.00 | 19,800.00 | 17,400.00 | 17,400.00 | 17,400.00 | -9.84% | 2,060,312 |
| Jul 28, 2025 | 18,900.00 | 19,300.00 | 18,700.00 | 19,300.00 | 19,300.00 | 2.66% | 1,501,651 |
| Jul 25, 2025 | 19,000.00 | 19,000.00 | 18,600.00 | 18,800.00 | 18,800.00 | -0.53% | 586,570 |
| Jul 24, 2025 | 18,700.00 | 19,100.00 | 18,500.00 | 18,900.00 | 18,900.00 | 1.07% | 830,506 |
| Jul 23, 2025 | 18,900.00 | 19,100.00 | 18,500.00 | 18,700.00 | 18,700.00 | - | 862,281 |
| Jul 22, 2025 | 18,200.00 | 18,700.00 | 18,000.00 | 18,700.00 | 18,700.00 | 2.75% | 662,244 |
| Jul 21, 2025 | 18,800.00 | 18,900.00 | 18,200.00 | 18,200.00 | 18,200.00 | -3.19% | 765,406 |
| Jul 18, 2025 | 19,100.00 | 19,200.00 | 18,600.00 | 18,800.00 | 18,800.00 | -1.05% | 896,433 |
| Jul 17, 2025 | 18,500.00 | 19,200.00 | 18,200.00 | 19,000.00 | 19,000.00 | 2.70% | 1,411,159 |