Dai Thien Loc Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 400 |
| 2023-12-13 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 400 |
| 2023-12-12 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 300 |
| 2023-12-11 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | 700 |
| 2023-12-08 | 15,800.00 | 15,800.00 | 15,700.00 | 15,800.00 | 15,800.00 | 2,400 |
| 2023-12-07 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 800 |
| 2023-12-06 | 15,500.00 | 15,700.00 | 15,500.00 | 15,700.00 | 15,700.00 | 900 |
| 2023-12-05 | 15,900.00 | 15,900.00 | 15,800.00 | 15,800.00 | 15,800.00 | 600 |
| 2023-12-04 | 15,600.00 | 15,800.00 | 15,600.00 | 15,800.00 | 15,800.00 | 2,600 |
| 2023-12-01 | 16,000.00 | 16,000.00 | 15,300.00 | 15,300.00 | 15,300.00 | 6,300 |
| 2023-11-30 | 15,700.00 | 15,900.00 | 15,700.00 | 15,900.00 | 15,900.00 | 800 |
| 2023-11-29 | 16,250.00 | 16,300.00 | 15,600.00 | 15,700.00 | 15,700.00 | 7,500 |
| 2023-11-28 | 16,100.00 | 16,100.00 | 15,200.00 | 15,300.00 | 15,300.00 | 2,900 |
| 2023-11-27 | 15,200.00 | 15,200.00 | 15,100.00 | 15,100.00 | 15,100.00 | 900 |
| 2023-11-24 | 15,700.00 | 15,900.00 | 15,500.00 | 15,500.00 | 15,500.00 | 1,200 |
| 2023-11-23 | 16,700.00 | 16,750.00 | 16,250.00 | 16,250.00 | 16,250.00 | 2,500 |
| 2023-11-22 | 15,750.00 | 15,750.00 | 15,700.00 | 15,700.00 | 15,700.00 | 600 |
| 2023-11-21 | 16,200.00 | 16,200.00 | 15,600.00 | 15,600.00 | 15,600.00 | 500 |
| 2023-11-20 | 14,950.00 | 15,300.00 | 14,950.00 | 15,300.00 | 15,300.00 | 1,000 |
| 2023-11-17 | 16,100.00 | 16,100.00 | 16,000.00 | 16,000.00 | 16,000.00 | 400 |
| 2023-11-16 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 200 |
| 2023-11-15 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 400 |
| 2023-11-14 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 500 |
| 2023-11-13 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 1,800 |
| 2023-11-10 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 400 |
| 2023-11-09 | 15,500.00 | 15,500.00 | 15,400.00 | 15,500.00 | 15,500.00 | 1,000 |
| 2023-11-08 | 15,400.00 | 15,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | 4,600 |
| 2023-11-07 | 15,500.00 | 15,500.00 | 15,400.00 | 15,400.00 | 15,400.00 | 300 |
| 2023-11-06 | 15,700.00 | 15,800.00 | 15,600.00 | 15,800.00 | 15,800.00 | 1,400 |
| 2023-11-03 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 1,500 |
| 2023-11-02 | 15,100.00 | 15,200.00 | 15,100.00 | 15,200.00 | 15,200.00 | 3,100 |
| 2023-11-01 | 15,300.00 | 15,300.00 | 13,300.00 | 14,800.00 | 14,800.00 | 900 |
| 2023-10-31 | 14,650.00 | 14,650.00 | 14,300.00 | 14,300.00 | 14,300.00 | 800 |
| 2023-10-30 | 13,600.00 | 13,700.00 | 13,600.00 | 13,700.00 | 13,700.00 | 400 |
| 2023-10-27 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 100 |
| 2023-10-24 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 300 |
| 2023-10-23 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 200 |
| 2023-10-20 | 16,500.00 | 16,500.00 | 16,200.00 | 16,200.00 | 16,200.00 | 300 |
| 2023-10-19 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 200 |
| 2023-10-18 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 200 |
| 2023-10-17 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 200 |
| 2023-10-16 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 300 |
| 2023-10-13 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 200 |
| 2023-10-12 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 200 |
| 2023-10-11 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 200 |
| 2023-10-10 | 19,800.00 | 19,800.00 | 19,500.00 | 19,500.00 | 19,500.00 | 300 |
| 2023-10-09 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 200 |
| 2023-10-06 | 19,500.00 | 19,600.00 | 19,500.00 | 19,600.00 | 19,600.00 | 400 |
| 2023-10-05 | 20,500.00 | 20,500.00 | 19,900.00 | 19,900.00 | 19,900.00 | 900 |
| 2023-10-03 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 200 |
| 2023-10-02 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 21,900.00 | 200 |
| 2023-09-29 | 21,700.00 | 21,800.00 | 21,700.00 | 21,800.00 | 21,800.00 | 400 |
| 2023-09-28 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 21,600.00 | 200 |
| 2023-09-27 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 300 |
| 2023-09-26 | 22,300.00 | 22,300.00 | 22,000.00 | 22,000.00 | 22,000.00 | 400 |
| 2023-09-25 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 300 |
| 2023-09-22 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 200 |
| 2023-09-21 | 23,400.00 | 23,400.00 | 23,300.00 | 23,300.00 | 23,300.00 | 1,000 |
| 2023-09-20 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 23,300.00 | 300 |
| 2023-09-19 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 23,000.00 | 300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.