Thanh Dat Investment Development JSC (HNX:DTD)
Vietnam
· Delayed Price · Currency is VND 17,000
-100 (-0.58%)
At close: Mar 6, 2026
HNX:DTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 6, 2026 | 18,200.00 | 18,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | -5.49% | 908,623 |
| Feb 5, 2026 | 18,800.00 | 19,100.00 | 18,200.00 | 18,200.00 | 18,200.00 | -3.19% | 461,997 |
| Feb 4, 2026 | 19,300.00 | 19,300.00 | 18,600.00 | 18,800.00 | 18,800.00 | -1.57% | 461,270 |
| Feb 3, 2026 | 18,000.00 | 19,300.00 | 18,000.00 | 19,100.00 | 19,100.00 | 6.11% | 1,109,035 |
| Feb 2, 2026 | 17,500.00 | 18,200.00 | 17,500.00 | 18,000.00 | 18,000.00 | 3.45% | 661,813 |
| Jan 30, 2026 | 17,500.00 | 18,000.00 | 17,100.00 | 17,400.00 | 17,400.00 | 4.19% | 802,593 |
| Jan 29, 2026 | 16,900.00 | 17,000.00 | 16,700.00 | 16,700.00 | 16,700.00 | -0.60% | 233,443 |
| Jan 28, 2026 | 16,800.00 | 17,200.00 | 16,600.00 | 16,800.00 | 16,800.00 | - | 167,787 |
| Jan 27, 2026 | 16,800.00 | 16,900.00 | 16,600.00 | 16,800.00 | 16,800.00 | - | 46,517 |
| Jan 26, 2026 | 17,100.00 | 17,400.00 | 16,600.00 | 16,800.00 | 16,800.00 | -1.75% | 177,802 |
| Jan 23, 2026 | 17,700.00 | 17,700.00 | 17,100.00 | 17,100.00 | 17,100.00 | -3.39% | 153,565 |
| Jan 22, 2026 | 17,400.00 | 18,100.00 | 16,800.00 | 17,700.00 | 17,700.00 | 1.72% | 538,003 |
| Jan 21, 2026 | 17,700.00 | 17,800.00 | 17,000.00 | 17,400.00 | 17,400.00 | -1.69% | 327,130 |
| Jan 20, 2026 | 17,900.00 | 18,200.00 | 17,400.00 | 17,700.00 | 17,700.00 | -1.67% | 422,458 |
| Jan 19, 2026 | 17,000.00 | 18,200.00 | 17,000.00 | 18,000.00 | 18,000.00 | 6.51% | 636,855 |
| Jan 16, 2026 | 17,300.00 | 17,400.00 | 16,900.00 | 16,900.00 | 16,900.00 | -1.74% | 296,011 |
| Jan 15, 2026 | 17,000.00 | 17,500.00 | 17,000.00 | 17,200.00 | 17,200.00 | 1.18% | 171,127 |
| Jan 14, 2026 | 17,400.00 | 17,400.00 | 16,800.00 | 17,000.00 | 17,000.00 | -2.30% | 251,654 |
| Jan 13, 2026 | 16,800.00 | 17,400.00 | 16,600.00 | 17,400.00 | 17,400.00 | 3.57% | 480,582 |
| Jan 12, 2026 | 16,100.00 | 16,800.00 | 15,500.00 | 16,800.00 | 16,800.00 | 6.33% | 655,119 |
| Jan 9, 2026 | 15,900.00 | 16,100.00 | 15,700.00 | 15,800.00 | 15,800.00 | - | 259,427 |
| Jan 8, 2026 | 16,100.00 | 16,200.00 | 15,700.00 | 15,800.00 | 15,800.00 | -1.25% | 161,016 |
| Jan 7, 2026 | 15,900.00 | 16,100.00 | 15,600.00 | 16,000.00 | 16,000.00 | 1.91% | 204,593 |
| Jan 6, 2026 | 15,700.00 | 16,100.00 | 15,000.00 | 15,700.00 | 15,700.00 | - | 344,897 |
| Jan 5, 2026 | 16,100.00 | 16,400.00 | 15,700.00 | 15,700.00 | 15,700.00 | -2.48% | 214,355 |
| Dec 31, 2025 | 16,200.00 | 16,400.00 | 16,000.00 | 16,100.00 | 16,100.00 | -1.23% | 115,408 |
| Dec 30, 2025 | 16,300.00 | 16,600.00 | 15,900.00 | 16,300.00 | 16,300.00 | - | 279,900 |
| Dec 29, 2025 | 16,300.00 | 16,400.00 | 16,200.00 | 16,300.00 | 16,300.00 | 0.62% | 92,910 |
| Dec 26, 2025 | 16,500.00 | 16,700.00 | 16,000.00 | 16,200.00 | 16,200.00 | -2.41% | 491,245 |
| Dec 25, 2025 | 16,700.00 | 16,900.00 | 16,600.00 | 16,600.00 | 16,600.00 | -1.19% | 122,299 |
| Dec 24, 2025 | 16,900.00 | 17,000.00 | 16,600.00 | 16,800.00 | 16,800.00 | -0.59% | 105,986 |
| Dec 23, 2025 | 17,000.00 | 17,100.00 | 16,400.00 | 16,900.00 | 16,900.00 | - | 220,812 |
| Dec 22, 2025 | 16,800.00 | 17,000.00 | 16,600.00 | 16,900.00 | 16,900.00 | 1.20% | 119,993 |
| Dec 19, 2025 | 16,900.00 | 16,900.00 | 16,600.00 | 16,700.00 | 16,700.00 | -0.60% | 102,309 |
| Dec 18, 2025 | 16,900.00 | 17,000.00 | 16,600.00 | 16,800.00 | 16,800.00 | -0.59% | 55,863 |
| Dec 17, 2025 | 17,200.00 | 17,200.00 | 16,700.00 | 16,900.00 | 16,900.00 | -1.74% | 197,232 |
| Dec 16, 2025 | 17,000.00 | 17,200.00 | 16,600.00 | 17,200.00 | 17,200.00 | 2.38% | 122,886 |
| Dec 15, 2025 | 16,900.00 | 17,100.00 | 16,700.00 | 16,800.00 | 16,800.00 | -0.59% | 108,801 |
| Dec 12, 2025 | 17,400.00 | 17,400.00 | 16,900.00 | 16,900.00 | 16,900.00 | -2.31% | 270,413 |
| Dec 11, 2025 | 17,400.00 | 17,400.00 | 17,200.00 | 17,300.00 | 17,300.00 | - | 164,922 |
| Dec 10, 2025 | 17,400.00 | 17,500.00 | 17,200.00 | 17,300.00 | 17,300.00 | -0.57% | 118,779 |
| Dec 9, 2025 | 17,700.00 | 17,700.00 | 17,200.00 | 17,400.00 | 17,400.00 | -1.69% | 365,582 |
| Dec 8, 2025 | 18,000.00 | 18,000.00 | 17,400.00 | 17,700.00 | 17,700.00 | -1.12% | 226,638 |
| 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 |