Dai Thien Loc Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 100 |
| 2023-06-05 | 33,700.00 | 33,700.00 | 33,700.00 | 33,700.00 | 33,700.00 | 100 |
| 2023-06-02 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 100 |
| 2023-06-01 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 33,500.00 | 200 |
| 2023-05-31 | 33,000.00 | 33,200.00 | 33,000.00 | 33,200.00 | 33,200.00 | 300 |
| 2023-05-29 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 200 |
| 2023-05-26 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 200 |
| 2023-05-24 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 100 |
| 2023-05-23 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 200 |
| 2023-05-22 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 200 |
| 2023-05-19 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 200 |
| 2023-05-17 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 32,950.00 | 200 |
| 2023-05-16 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 200 |
| 2023-05-15 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 200 |
| 2023-05-12 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 200 |
| 2023-05-10 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 200 |
| 2023-05-09 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 0 |
| 2023-05-08 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 200 |
| 2023-05-05 | 32,800.00 | 33,000.00 | 32,800.00 | 33,000.00 | 33,000.00 | 300 |
| 2023-05-04 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 300 |
| 2023-04-27 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 32,500.00 | 300 |
| 2023-04-26 | 32,300.00 | 32,500.00 | 32,300.00 | 32,500.00 | 32,500.00 | 300 |
| 2023-04-24 | 32,200.00 | 32,300.00 | 32,200.00 | 32,300.00 | 32,300.00 | 400 |
| 2023-04-21 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 200 |
| 2023-04-20 | 32,200.00 | 32,400.00 | 32,200.00 | 32,400.00 | 32,400.00 | 1,800 |
| 2023-04-19 | 31,600.00 | 31,900.00 | 31,600.00 | 31,900.00 | 31,900.00 | 400 |
| 2023-04-18 | 31,000.00 | 31,200.00 | 31,000.00 | 31,200.00 | 31,200.00 | 1,900 |
| 2023-04-17 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | 30,700.00 | 500 |
| 2023-04-14 | 30,000.00 | 30,700.00 | 30,000.00 | 30,700.00 | 30,700.00 | 1,400 |
| 2023-04-13 | 30,400.00 | 30,500.00 | 30,400.00 | 30,500.00 | 30,500.00 | 300 |
| 2023-04-12 | 29,800.00 | 30,000.00 | 29,800.00 | 30,000.00 | 30,000.00 | 400 |
| 2023-04-11 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 300 |
| 2023-04-10 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 500 |
| 2023-04-07 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 200 |
| 2023-04-06 | 28,400.00 | 28,800.00 | 28,400.00 | 28,800.00 | 28,800.00 | 300 |
| 2023-04-05 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 28,400.00 | 300 |
| 2023-04-04 | 28,200.00 | 28,500.00 | 28,200.00 | 28,400.00 | 28,400.00 | 1,200 |
| 2023-04-03 | 28,050.00 | 28,050.00 | 28,050.00 | 28,050.00 | 28,050.00 | 300 |
| 2023-03-31 | 27,800.00 | 27,800.00 | 27,500.00 | 27,600.00 | 27,600.00 | 400 |
| 2023-03-30 | 27,800.00 | 27,800.00 | 27,600.00 | 27,600.00 | 27,600.00 | 900 |
| 2023-03-29 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 200 |
| 2023-03-28 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 400 |
| 2023-03-27 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 600 |
| 2023-03-24 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 200 |
| 2023-03-23 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 100 |
| 2023-03-22 | 29,100.00 | 29,100.00 | 27,500.00 | 27,700.00 | 27,700.00 | 5,500 |
| 2023-03-21 | 29,500.00 | 29,500.00 | 28,500.00 | 29,100.00 | 29,100.00 | 4,500 |
| 2023-03-20 | 30,500.00 | 30,850.00 | 29,500.00 | 29,500.00 | 29,500.00 | 6,700 |
| 2023-03-17 | 29,500.00 | 30,500.00 | 29,500.00 | 30,500.00 | 30,500.00 | 4,600 |
| 2023-03-16 | 28,700.00 | 29,500.00 | 28,700.00 | 29,200.00 | 29,200.00 | 3,500 |
| 2023-03-15 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 200 |
| 2023-03-14 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 200 |
| 2023-03-13 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 28,000.00 | 2,300 |
| 2023-03-10 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 200 |
| 2023-03-09 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 29,000.00 | 200 |
| 2023-03-08 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 200 |
| 2023-03-07 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 28,500.00 | 200 |
| 2023-03-06 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 28,200.00 | 200 |
| 2023-03-03 | 27,800.00 | 28,000.00 | 27,800.00 | 28,000.00 | 28,000.00 | 300 |
| 2023-03-02 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 200 |
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.