Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DTD.VN stock page

Thanh Dat Investment Development JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-0730,999.9930,999.9929,999.9930,299.9917,305.741,172,302
2023-06-0629,599.9930,799.9929,499.9930,699.9917,534.201,567,009
2023-06-0529,999.9930,699.9928,999.9929,599.9916,905.941,766,052
2023-06-0231,799.9931,999.9929,999.9929,999.9917,134.401,672,549
2023-06-0131,699.9932,499.9931,199.9931,699.9918,105.341,146,878
2023-05-3131,999.9933,499.9930,999.9931,699.9918,105.341,516,068
2023-05-3029,599.9931,899.9929,299.9931,899.9918,219.572,542,999
2023-05-2928,299.9929,899.9928,299.9929,099.9916,620.361,278,725
2023-05-2628,199.9929,699.9928,099.9928,299.9916,163.45917,083
2023-05-2528,199.9928,899.9927,999.9928,199.9916,106.33892,499
2023-05-2429,099.9929,899.9928,199.9928,199.9916,106.331,184,418
2023-05-2329,499.9930,399.9928,599.9928,999.9916,563.251,893,979
2023-05-2228,399.9929,199.9927,399.9929,199.9916,677.481,563,187
2023-05-1928,599.9928,899.9926,599.9928,399.9916,220.561,384,518
2023-05-1830,099.9930,499.9928,599.9928,599.9916,334.792,403,052
2023-05-1729,599.9930,899.9928,599.9930,099.9917,191.512,173,360
2023-05-1628,499.9929,799.9927,999.9929,499.9916,848.821,886,340
2023-05-1526,999.9929,399.9926,499.9928,699.9916,391.912,492,521
2023-05-1227,899.9927,999.9925,799.9926,799.9915,306.732,474,139
2023-05-1127,899.9929,799.9927,499.9927,899.9915,934.992,637,895
2023-05-1024,999.9927,199.9924,999.9927,199.9915,535.192,967,027
2023-05-0922,899.9924,799.9922,899.9924,799.9914,164.432,504,296
2023-05-0820,799.9922,599.9920,699.9922,599.9912,907.912,414,639
2023-05-0520,699.9921,399.9919,999.9920,599.9911,765.621,581,795
2023-05-0419,899.9919,899.9919,499.9919,899.9911,365.821,522,096
2023-04-2816,899.9918,099.9916,399.9918,099.9910,337.752,051,736
2023-04-2716,599.9917,699.9915,699.9916,499.999,423.92730,744
2023-04-2615,999.9916,499.9915,599.9916,499.999,423.92297,832
2023-04-2516,299.9916,699.9915,400.0015,999.999,138.341,593,312
2023-04-2416,999.9916,999.9916,299.9916,299.999,309.69945,080
2023-04-2116,999.9917,199.9916,999.9916,999.999,709.491,168,952
2023-04-2016,699.9917,399.9916,699.9916,999.999,709.49712,111
2023-04-1917,299.9917,899.9916,799.9916,999.999,709.49696,893
2023-04-1815,999.9917,299.9915,599.9917,299.999,880.831,370,834
2023-04-1715,799.9916,099.9915,499.9915,799.999,024.12391,786
2023-04-1416,599.9916,699.9915,799.9915,799.999,024.12426,945
2023-04-1316,499.9917,099.9916,299.9916,499.999,423.92902,649
2023-04-1216,299.9916,799.9916,199.9916,399.999,366.80749,132
2023-04-1116,099.9916,399.9915,699.9916,399.999,366.80739,037
2023-04-1015,000.0017,399.9915,000.0016,199.999,252.571,445,248
2023-04-0716,799.9917,099.9916,199.9916,599.999,481.03740,662
2023-04-0617,399.9917,399.9916,699.9916,799.999,595.26710,803
2023-04-0517,699.9917,899.9917,199.9917,399.999,937.95495,195
2023-04-0417,699.9917,899.9917,199.9917,699.9910,109.29310,011
2023-04-0316,399.9917,699.9916,399.9917,699.9910,109.29892,772
2023-03-3116,599.9916,699.9916,199.9916,399.999,366.80646,821
2023-03-3016,799.9916,999.9916,399.9916,599.999,481.03499,231
2023-03-2915,599.9916,599.9915,400.0016,599.999,481.03828,576
2023-03-2815,899.9916,199.9915,599.9915,799.999,024.12383,934
2023-03-2715,499.9916,399.9915,499.9915,899.999,081.23744,984
2023-03-2415,200.0015,799.9915,000.0015,499.998,852.77943,143
2023-03-2313,600.0015,200.0013,600.0015,200.008,681.431,438,718
2023-03-2214,000.0014,000.0013,700.0013,900.007,938.94234,572
2023-03-2113,700.0013,800.0013,400.0013,800.007,881.82437,877
2023-03-2013,900.0014,200.0013,600.0013,700.007,824.71377,872
2023-03-1714,100.0014,200.0013,800.0013,800.007,881.82320,980
2023-03-1614,100.0014,500.0013,900.0014,100.008,053.17719,301
2023-03-1513,300.0014,200.0013,300.0014,200.008,110.281,251,244
2023-03-1413,000.0013,700.0012,600.0013,200.007,539.13904,175
2023-03-1313,000.0013,100.0012,900.0013,000.007,424.90265,290
← NewerPage 15 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.