Dai Thien Loc Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-25 | 26,500.00 | 27,000.00 | 26,500.00 | 27,000.00 | 27,000.00 | 500 |
| 2022-08-24 | 26,350.00 | 26,500.00 | 26,350.00 | 26,500.00 | 26,500.00 | 700 |
| 2022-08-23 | 26,350.00 | 26,350.00 | 26,350.00 | 26,350.00 | 26,350.00 | 400 |
| 2022-08-22 | 26,500.00 | 26,500.00 | 26,200.00 | 26,350.00 | 26,350.00 | 1,200 |
| 2022-08-19 | 26,000.00 | 26,200.00 | 26,000.00 | 26,200.00 | 26,200.00 | 1,200 |
| 2022-08-18 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 500 |
| 2022-08-17 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 300 |
| 2022-08-16 | 25,700.00 | 26,000.00 | 25,700.00 | 26,000.00 | 26,000.00 | 1,200 |
| 2022-08-15 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 2,100 |
| 2022-08-12 | 26,000.00 | 26,000.00 | 25,700.00 | 25,700.00 | 25,700.00 | 1,500 |
| 2022-08-11 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 3,500 |
| 2022-08-10 | 25,750.00 | 26,000.00 | 25,750.00 | 26,000.00 | 26,000.00 | 1,700 |
| 2022-08-09 | 25,750.00 | 26,000.00 | 25,750.00 | 25,750.00 | 25,750.00 | 1,300 |
| 2022-08-08 | 25,250.00 | 25,700.00 | 25,250.00 | 25,700.00 | 25,700.00 | 1,600 |
| 2022-08-05 | 24,900.00 | 25,300.00 | 24,900.00 | 25,250.00 | 25,250.00 | 2,100 |
| 2022-08-04 | 24,900.00 | 25,000.00 | 24,900.00 | 24,900.00 | 24,900.00 | 800 |
| 2022-08-03 | 24,800.00 | 25,000.00 | 24,800.00 | 24,900.00 | 24,900.00 | 1,400 |
| 2022-08-02 | 24,500.00 | 24,800.00 | 24,500.00 | 24,800.00 | 24,800.00 | 1,000 |
| 2022-08-01 | 24,450.00 | 25,000.00 | 24,450.00 | 24,500.00 | 24,500.00 | 3,200 |
| 2022-07-29 | 24,200.00 | 24,500.00 | 24,000.00 | 24,450.00 | 24,450.00 | 5,400 |
| 2022-07-28 | 24,200.00 | 24,500.00 | 24,000.00 | 24,250.00 | 24,250.00 | 2,900 |
| 2022-07-27 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 24,000.00 | 0 |
| 2022-07-26 | 26,100.00 | 26,300.00 | 25,500.00 | 25,500.00 | 25,500.00 | 1,500 |
| 2022-07-25 | 26,500.00 | 26,500.00 | 26,100.00 | 26,100.00 | 26,100.00 | 7,600 |
| 2022-07-22 | 25,500.00 | 26,000.00 | 25,500.00 | 26,000.00 | 26,000.00 | 2,500 |
| 2022-07-21 | 25,800.00 | 25,800.00 | 25,500.00 | 25,500.00 | 25,500.00 | 1,900 |
| 2022-07-20 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 500 |
| 2022-07-19 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 500 |
| 2022-07-18 | 26,300.00 | 26,300.00 | 26,000.00 | 26,000.00 | 26,000.00 | 700 |
| 2022-07-15 | 26,000.00 | 26,300.00 | 26,000.00 | 26,300.00 | 26,300.00 | 500 |
| 2022-07-14 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 700 |
| 2022-07-13 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 400 |
| 2022-07-12 | 25,000.00 | 26,000.00 | 25,000.00 | 25,800.00 | 25,800.00 | 900 |
| 2022-07-11 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 25,500.00 | 500 |
| 2022-07-08 | 25,500.00 | 26,500.00 | 25,500.00 | 26,500.00 | 26,500.00 | 2,800 |
| 2022-07-07 | 25,800.00 | 25,800.00 | 25,500.00 | 25,500.00 | 25,500.00 | 700 |
| 2022-07-06 | 25,800.00 | 25,800.00 | 25,500.00 | 25,800.00 | 25,800.00 | 900 |
| 2022-07-05 | 26,000.00 | 26,500.00 | 24,200.00 | 25,800.00 | 25,800.00 | 15,800 |
| 2022-07-04 | 25,850.00 | 26,000.00 | 25,850.00 | 26,000.00 | 26,000.00 | 400 |
| 2022-07-01 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 500 |
| 2022-06-30 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 25,800.00 | 500 |
| 2022-06-29 | 26,000.00 | 26,000.00 | 25,800.00 | 25,800.00 | 25,800.00 | 700 |
| 2022-06-28 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 600 |
| 2022-06-27 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 500 |
| 2022-06-24 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 27,000.00 | 500 |
| 2022-06-23 | 28,000.00 | 28,000.00 | 27,800.00 | 27,800.00 | 27,800.00 | 400 |
| 2022-06-22 | 29,000.00 | 29,000.00 | 28,700.00 | 28,700.00 | 28,700.00 | 500 |
| 2022-06-21 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 200 |
| 2022-06-20 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 30,000.00 | 200 |
| 2022-06-17 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 200 |
| 2022-06-16 | 32,000.00 | 32,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 1,200 |
| 2022-06-15 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 100 |
| 2022-06-14 | 33,500.00 | 33,500.00 | 33,000.00 | 33,000.00 | 33,000.00 | 600 |
| 2022-06-13 | 34,000.00 | 34,000.00 | 33,500.00 | 33,500.00 | 33,500.00 | 800 |
| 2022-06-10 | 34,500.00 | 35,000.00 | 34,500.00 | 35,000.00 | 35,000.00 | 6,000 |
| 2022-06-09 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 500 |
| 2022-06-08 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 2,100 |
| 2022-06-07 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 500 |
| 2022-06-06 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 1,100 |
| 2022-06-03 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 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.