Dai Thien Loc Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-23 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 1,300 |
| 2022-11-22 | 24,500.00 | 24,500.00 | 23,000.00 | 23,000.00 | 23,000.00 | 3,500 |
| 2022-11-21 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 300 |
| 2022-11-18 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 24,350.00 | 10,100 |
| 2022-11-16 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 22,800.00 | 100 |
| 2022-11-15 | 21,500.00 | 22,450.00 | 21,500.00 | 22,450.00 | 22,450.00 | 700 |
| 2022-11-14 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 200 |
| 2022-11-11 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 100 |
| 2022-11-10 | 20,000.00 | 20,150.00 | 20,000.00 | 20,150.00 | 20,150.00 | 200 |
| 2022-11-09 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 200 |
| 2022-11-08 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 100 |
| 2022-11-07 | 20,000.00 | 20,000.00 | 19,800.00 | 19,800.00 | 19,800.00 | 1,300 |
| 2022-11-04 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 200 |
| 2022-11-03 | 20,700.00 | 20,950.00 | 20,700.00 | 20,950.00 | 20,950.00 | 300 |
| 2022-11-02 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 200 |
| 2022-11-01 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 200 |
| 2022-10-31 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 20,900.00 | 300 |
| 2022-10-28 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 100 |
| 2022-10-27 | 21,000.00 | 21,000.00 | 20,800.00 | 20,800.00 | 20,800.00 | 500 |
| 2022-10-25 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 400 |
| 2022-10-24 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 200 |
| 2022-10-21 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 200 |
| 2022-10-20 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 200 |
| 2022-10-19 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 22,000.00 | 200 |
| 2022-10-18 | 22,400.00 | 22,400.00 | 22,200.00 | 22,200.00 | 22,200.00 | 400 |
| 2022-10-17 | 22,500.00 | 22,500.00 | 22,400.00 | 22,400.00 | 22,400.00 | 1,100 |
| 2022-10-14 | 22,300.00 | 22,500.00 | 22,300.00 | 22,500.00 | 22,500.00 | 300 |
| 2022-10-13 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 22,300.00 | 300 |
| 2022-10-12 | 22,500.00 | 22,500.00 | 22,300.00 | 22,300.00 | 22,300.00 | 700 |
| 2022-10-11 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 200 |
| 2022-10-10 | 23,300.00 | 23,300.00 | 23,000.00 | 23,000.00 | 23,000.00 | 1,300 |
| 2022-10-07 | 23,500.00 | 23,500.00 | 23,300.00 | 23,300.00 | 23,300.00 | 400 |
| 2022-10-06 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 23,800.00 | 300 |
| 2022-10-05 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 300 |
| 2022-10-04 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 3,000 |
| 2022-10-03 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 300 |
| 2022-09-30 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 300 |
| 2022-09-29 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 300 |
| 2022-09-28 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 500 |
| 2022-09-27 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 300 |
| 2022-09-26 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 300 |
| 2022-09-23 | 26,200.00 | 26,300.00 | 26,200.00 | 26,300.00 | 26,300.00 | 400 |
| 2022-09-22 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 300 |
| 2022-09-21 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 300 |
| 2022-09-20 | 26,100.00 | 26,200.00 | 26,000.00 | 26,200.00 | 26,200.00 | 600 |
| 2022-09-19 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 300 |
| 2022-09-16 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 300 |
| 2022-09-15 | 26,000.00 | 26,100.00 | 26,000.00 | 26,100.00 | 26,100.00 | 600 |
| 2022-09-14 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 300 |
| 2022-09-13 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0 |
| 2022-09-12 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0 |
| 2022-09-09 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0 |
| 2022-09-08 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 0 |
| 2022-09-07 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 0 |
| 2022-09-06 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 0 |
| 2022-09-05 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 26,200.00 | 0 |
| 2022-08-31 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 600 |
| 2022-08-30 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 100 |
| 2022-08-29 | 27,000.00 | 27,000.00 | 26,800.00 | 26,800.00 | 26,800.00 | 300 |
| 2022-08-26 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 500 |
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.