Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DTD.VN stock page

Thanh Dat Investment Development JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-2324,100.0025,000.0023,000.0023,000.0015,106.832,335,560
2023-11-2223,800.0024,300.0023,600.0023,900.0015,697.971,056,016
2023-11-2124,200.0024,900.0023,800.0023,900.0015,697.97854,200
2023-11-2023,100.0024,400.0022,300.0024,000.0015,763.651,322,961
2023-11-1724,000.0025,300.0023,600.0023,600.0015,500.922,828,461
2023-11-1623,500.0024,000.0023,100.0024,000.0015,763.65544,648
2023-11-1523,900.0024,800.0023,400.0023,500.0015,435.241,007,539
2023-11-1423,800.0024,000.0023,100.0023,500.0015,435.24775,452
2023-11-1323,500.0023,900.0022,600.0023,500.0015,435.24797,754
2023-11-1023,000.0024,200.0022,700.0023,500.0015,435.241,733,858
2023-11-0922,800.0024,500.0022,400.0023,100.0015,172.511,985,676
2023-11-0820,700.0022,600.0020,600.0022,600.0014,844.101,389,320
2023-11-0721,300.0021,800.0020,400.0020,700.0013,596.15936,162
2023-11-0621,000.0021,300.0020,600.0021,100.0013,858.87945,968
2023-11-0322,500.0022,500.0020,600.0020,900.0013,727.511,137,052
2023-11-0219,300.0021,100.0019,300.0021,100.0013,858.871,552,913
2023-11-0118,100.0019,500.0017,000.0019,200.0012,610.92860,133
2023-10-3120,500.0020,500.0018,200.0018,200.0011,954.101,013,062
2023-10-3021,200.0022,900.0020,000.0020,000.0013,136.37641,892
2023-10-2722,999.9924,499.9922,899.9924,099.9913,764.631,350,132
2023-10-2625,499.9925,499.9922,999.9922,999.9913,136.372,676,105
2023-10-2526,299.9926,599.9925,399.9925,499.9914,564.241,115,065
2023-10-2425,599.9926,299.9925,399.9926,199.9914,964.04952,502
2023-10-2325,599.9926,399.9925,199.9925,599.9914,621.351,207,237
2023-10-2024,299.9925,599.9922,699.9925,499.9914,564.242,196,334
2023-10-1925,399.9925,499.9924,099.9924,199.9913,821.751,539,513
2023-10-1827,399.9927,799.9924,799.9925,399.9914,507.122,203,968
2023-10-1730,299.9930,499.9927,299.9927,299.9915,592.301,802,604
2023-10-1630,499.9931,999.9930,299.9930,299.9917,305.742,029,643
2023-10-1329,499.9930,499.9928,299.9930,499.9917,419.971,639,449
2023-10-1227,499.9929,699.9926,199.9929,299.9916,734.591,301,628
2023-10-1128,499.9929,599.9928,399.9929,099.9916,620.361,047,588
2023-10-1027,699.9929,799.9927,699.9928,399.9916,220.561,508,354
2023-10-0927,999.9928,199.9927,299.9927,699.9915,820.76947,073
2023-10-0628,599.9928,599.9927,199.9927,999.9915,992.101,248,763
2023-10-0527,599.9929,399.9927,599.9928,499.9916,277.681,513,842
2023-10-0426,199.9927,999.9926,199.9927,599.9915,763.64718,561
2023-10-0327,099.9929,099.9926,499.9927,399.9915,649.412,710,729
2023-10-0224,699.9927,099.9924,099.9927,099.9915,478.071,365,075
2023-09-2924,899.9925,899.9924,599.9924,699.9914,107.32489,775
2023-09-2824,999.9924,999.9924,099.9924,499.9913,993.09460,879
2023-09-2722,999.9924,799.9922,599.9924,799.9914,164.43763,533
2023-09-2624,599.9925,399.9923,299.9923,499.9913,421.941,139,753
2023-09-2527,399.9927,999.9924,799.9924,799.9914,164.431,113,521
2023-09-2229,099.9929,099.9926,799.9927,499.9915,706.531,121,099
2023-09-2129,199.9929,399.9928,699.9929,099.9916,620.361,133,612
2023-09-2027,999.9929,299.9927,799.9929,099.9916,620.36813,051
2023-09-1927,499.9928,099.9926,599.9927,999.9915,992.101,045,985
2023-09-1828,299.9928,399.9927,199.9927,399.9915,649.41542,425
2023-09-1527,799.9928,599.9927,599.9928,199.9916,106.33725,462
2023-09-1429,599.9929,599.9927,699.9927,899.9915,934.991,537,379
2023-09-1329,999.9930,499.9929,299.9929,599.9916,905.94927,245
2023-09-1229,199.9929,999.9928,699.9929,999.9917,134.40861,255
2023-09-1130,999.9931,599.9929,299.9929,299.9916,734.591,902,791
2023-09-0830,799.9931,999.9930,599.9930,899.9917,648.431,270,164
2023-09-0730,999.9931,399.9930,299.9930,799.9917,591.311,140,428
2023-09-0629,699.9930,899.9929,299.9930,899.9917,648.432,018,016
2023-09-0530,199.9930,499.9929,199.9929,699.9916,963.051,203,890
2023-08-3129,899.9930,699.9929,699.9930,099.9917,191.511,028,577
2023-08-3027,999.9929,799.9927,899.9929,799.9917,020.171,459,317
← NewerPage 13 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-22550.0000 VND
2021-07-13330.0000 VND
2020-08-17550.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.