Dai Thien Loc Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 500 |
| 2022-06-01 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 300 |
| 2022-05-31 | 38,000.00 | 38,000.00 | 37,500.00 | 37,500.00 | 37,500.00 | 700 |
| 2022-05-30 | 38,500.00 | 39,000.00 | 38,500.00 | 39,000.00 | 39,000.00 | 5,100 |
| 2022-05-27 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 400 |
| 2022-05-26 | 37,500.00 | 38,000.00 | 37,500.00 | 38,000.00 | 38,000.00 | 500 |
| 2022-05-25 | 36,500.00 | 37,500.00 | 36,500.00 | 37,500.00 | 37,500.00 | 600 |
| 2022-05-24 | 38,500.00 | 38,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 700 |
| 2022-05-23 | 39,000.00 | 39,000.00 | 38,500.00 | 38,500.00 | 38,500.00 | 600 |
| 2022-05-20 | 40,300.00 | 40,300.00 | 39,000.00 | 39,000.00 | 39,000.00 | 700 |
| 2022-05-19 | 40,650.00 | 40,650.00 | 40,300.00 | 40,300.00 | 40,300.00 | 500 |
| 2022-05-18 | 40,650.00 | 40,650.00 | 40,650.00 | 40,650.00 | 40,650.00 | 300 |
| 2022-05-17 | 37,500.00 | 40,650.00 | 37,500.00 | 40,650.00 | 40,650.00 | 600 |
| 2022-05-16 | 37,200.00 | 38,000.00 | 37,200.00 | 38,000.00 | 38,000.00 | 500 |
| 2022-05-13 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 37,200.00 | 500 |
| 2022-05-12 | 38,000.00 | 38,000.00 | 37,200.00 | 37,200.00 | 37,200.00 | 600 |
| 2022-05-11 | 40,500.00 | 40,500.00 | 38,000.00 | 38,000.00 | 38,000.00 | 2,000 |
| 2022-05-10 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 40,500.00 | 600 |
| 2022-05-09 | 41,500.00 | 41,500.00 | 40,950.00 | 40,950.00 | 40,950.00 | 3,700 |
| 2022-05-06 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 600 |
| 2022-05-05 | 45,500.00 | 45,500.00 | 45,500.00 | 45,500.00 | 45,500.00 | 600 |
| 2022-05-04 | 45,000.00 | 45,500.00 | 45,000.00 | 45,500.00 | 45,500.00 | 3,000 |
| 2022-04-29 | 47,000.00 | 47,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 3,000 |
| 2022-04-28 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 500 |
| 2022-04-27 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 500 |
| 2022-04-26 | 48,000.00 | 48,000.00 | 47,500.00 | 47,500.00 | 47,500.00 | 700 |
| 2022-04-25 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 300 |
| 2022-04-22 | 49,800.00 | 49,800.00 | 49,800.00 | 49,800.00 | 49,800.00 | 500 |
| 2022-04-21 | 50,000.00 | 50,000.00 | 49,500.00 | 49,500.00 | 49,500.00 | 1,100 |
| 2022-04-20 | 53,000.00 | 53,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 1,600 |
| 2022-04-19 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 600 |
| 2022-04-18 | 52,700.00 | 53,000.00 | 52,700.00 | 53,000.00 | 53,000.00 | 700 |
| 2022-04-15 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | 500 |
| 2022-04-14 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 500 |
| 2022-04-13 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 500 |
| 2022-04-12 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 500 |
| 2022-04-08 | 52,300.00 | 52,300.00 | 52,000.00 | 52,000.00 | 52,000.00 | 1,500 |
| 2022-04-07 | 52,600.00 | 52,600.00 | 52,300.00 | 52,300.00 | 52,300.00 | 600 |
| 2022-04-06 | 53,000.00 | 53,000.00 | 52,700.00 | 52,700.00 | 52,700.00 | 700 |
| 2022-04-05 | 53,200.00 | 53,200.00 | 52,700.00 | 52,700.00 | 52,700.00 | 700 |
| 2022-04-04 | 53,200.00 | 53,200.00 | 53,200.00 | 53,200.00 | 53,200.00 | 1,100 |
| 2022-04-01 | 53,500.00 | 53,500.00 | 53,000.00 | 53,000.00 | 53,000.00 | 1,200 |
| 2022-03-31 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 1,000 |
| 2022-03-30 | 52,600.00 | 55,000.00 | 52,600.00 | 54,900.00 | 54,900.00 | 4,200 |
| 2022-03-29 | 49,800.00 | 52,600.00 | 49,800.00 | 52,600.00 | 52,600.00 | 600 |
| 2022-03-28 | 56,500.00 | 56,500.00 | 52,600.00 | 52,600.00 | 52,600.00 | 1,500 |
| 2022-03-25 | 56,000.00 | 56,500.00 | 56,000.00 | 56,500.00 | 56,500.00 | 600 |
| 2022-03-24 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 800 |
| 2022-03-23 | 56,500.00 | 56,500.00 | 56,000.00 | 56,000.00 | 56,000.00 | 1,600 |
| 2022-03-22 | 56,400.00 | 56,500.00 | 56,400.00 | 56,500.00 | 56,500.00 | 1,000 |
| 2022-03-21 | 55,500.00 | 56,500.00 | 55,500.00 | 56,500.00 | 56,500.00 | 1,300 |
| 2022-03-18 | 55,500.00 | 55,500.00 | 55,000.00 | 55,500.00 | 55,500.00 | 1,000 |
| 2022-03-17 | 56,000.00 | 56,000.00 | 55,500.00 | 55,500.00 | 55,500.00 | 1,500 |
| 2022-03-16 | 56,000.00 | 56,000.00 | 54,500.00 | 56,000.00 | 56,000.00 | 1,100 |
| 2022-03-14 | 53,400.00 | 56,000.00 | 53,400.00 | 54,000.00 | 54,000.00 | 700 |
| 2022-03-11 | 57,000.00 | 57,500.00 | 56,000.00 | 56,000.00 | 56,000.00 | 1,300 |
| 2022-03-10 | 58,400.00 | 58,400.00 | 57,000.00 | 57,000.00 | 57,000.00 | 2,300 |
| 2022-03-09 | 56,400.00 | 59,000.00 | 56,400.00 | 58,500.00 | 58,500.00 | 3,700 |
| 2022-03-08 | 61,000.00 | 61,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 5,800 |
| 2022-03-07 | 60,100.00 | 62,400.00 | 60,100.00 | 61,000.00 | 61,000.00 | 2,100 |
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.