Dai Thien Loc Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 200 |
| 2023-02-28 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 200 |
| 2023-02-27 | 27,400.00 | 27,400.00 | 27,300.00 | 27,300.00 | 27,300.00 | 900 |
| 2023-02-24 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 300 |
| 2023-02-23 | 27,500.00 | 27,500.00 | 27,400.00 | 27,400.00 | 27,400.00 | 300 |
| 2023-02-22 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 400 |
| 2023-02-21 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 200 |
| 2023-02-20 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 100 |
| 2023-02-17 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 200 |
| 2023-02-16 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 27,100.00 | 200 |
| 2023-02-15 | 27,400.00 | 27,400.00 | 27,200.00 | 27,200.00 | 27,200.00 | 300 |
| 2023-02-14 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 27,400.00 | 200 |
| 2023-02-13 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 300 |
| 2023-02-10 | 27,300.00 | 27,300.00 | 27,200.00 | 27,200.00 | 27,200.00 | 400 |
| 2023-02-09 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 300 |
| 2023-02-08 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 200 |
| 2023-02-07 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 300 |
| 2023-02-06 | 27,450.00 | 27,450.00 | 27,450.00 | 27,450.00 | 27,450.00 | 300 |
| 2023-02-03 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 27,300.00 | 300 |
| 2023-02-02 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 27,200.00 | 200 |
| 2023-02-01 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 200 |
| 2023-01-31 | 28,550.00 | 28,550.00 | 27,000.00 | 27,000.00 | 27,000.00 | 400 |
| 2023-01-19 | 28,550.00 | 28,550.00 | 28,550.00 | 28,550.00 | 28,550.00 | 400 |
| 2023-01-18 | 26,800.00 | 26,800.00 | 26,700.00 | 26,700.00 | 26,700.00 | 700 |
| 2023-01-17 | 26,600.00 | 26,600.00 | 26,450.00 | 26,450.00 | 26,450.00 | 1,400 |
| 2023-01-16 | 26,450.00 | 26,450.00 | 26,450.00 | 26,450.00 | 26,450.00 | 200 |
| 2023-01-13 | 26,450.00 | 26,450.00 | 26,450.00 | 26,450.00 | 26,450.00 | 300 |
| 2023-01-10 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 300 |
| 2023-01-09 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 200 |
| 2023-01-06 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 300 |
| 2023-01-05 | 26,400.00 | 26,400.00 | 26,100.00 | 26,100.00 | 26,100.00 | 1,300 |
| 2023-01-04 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 200 |
| 2023-01-03 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 300 |
| 2022-12-30 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 200 |
| 2022-12-29 | 26,200.00 | 26,300.00 | 26,200.00 | 26,300.00 | 26,300.00 | 400 |
| 2022-12-28 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 200 |
| 2022-12-27 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 400 |
| 2022-12-26 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 200 |
| 2022-12-23 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 200 |
| 2022-12-22 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 300 |
| 2022-12-21 | 26,600.00 | 26,800.00 | 26,600.00 | 26,800.00 | 26,800.00 | 400 |
| 2022-12-20 | 26,400.00 | 26,600.00 | 26,400.00 | 26,600.00 | 26,600.00 | 500 |
| 2022-12-19 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 300 |
| 2022-12-16 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 300 |
| 2022-12-15 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 1,000 |
| 2022-12-14 | 27,000.00 | 27,000.00 | 26,500.00 | 26,500.00 | 26,500.00 | 400 |
| 2022-12-13 | 27,200.00 | 27,200.00 | 27,000.00 | 27,000.00 | 27,000.00 | 500 |
| 2022-12-12 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 200 |
| 2022-12-09 | 26,500.00 | 27,000.00 | 26,500.00 | 27,000.00 | 27,000.00 | 300 |
| 2022-12-08 | 26,200.00 | 26,500.00 | 26,200.00 | 26,500.00 | 26,500.00 | 500 |
| 2022-12-07 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 400 |
| 2022-12-06 | 25,000.00 | 26,000.00 | 25,000.00 | 26,000.00 | 26,000.00 | 600 |
| 2022-12-05 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 500 |
| 2022-12-02 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 24,700.00 | 200 |
| 2022-12-01 | 24,500.00 | 24,700.00 | 24,500.00 | 24,700.00 | 24,700.00 | 300 |
| 2022-11-30 | 23,500.00 | 24,500.00 | 23,500.00 | 24,500.00 | 24,500.00 | 300 |
| 2022-11-29 | 22,500.00 | 23,500.00 | 22,500.00 | 23,500.00 | 23,500.00 | 500 |
| 2022-11-28 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 200 |
| 2022-11-25 | 21,400.00 | 21,700.00 | 21,400.00 | 21,700.00 | 21,700.00 | 600 |
| 2022-11-24 | 22,700.00 | 22,700.00 | 21,150.00 | 21,150.00 | 21,150.00 | 6,600 |
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.