Dai Thien Loc Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-04 | 58,400.00 | 58,400.00 | 58,200.00 | 58,400.00 | 58,400.00 | 3,100 |
| 2022-03-03 | 54,600.00 | 54,600.00 | 54,000.00 | 54,600.00 | 54,600.00 | 2,600 |
| 2022-03-02 | 51,100.00 | 51,100.00 | 51,100.00 | 51,100.00 | 51,100.00 | 7,000 |
| 2022-03-01 | 44,700.00 | 47,800.00 | 44,700.00 | 47,800.00 | 47,800.00 | 4,000 |
| 2022-02-28 | 44,700.00 | 44,700.00 | 44,700.00 | 44,700.00 | 44,700.00 | 500 |
| 2022-02-25 | 44,500.00 | 44,700.00 | 44,500.00 | 44,700.00 | 44,700.00 | 1,100 |
| 2022-02-24 | 45,000.00 | 45,000.00 | 44,500.00 | 44,500.00 | 44,500.00 | 800 |
| 2022-02-23 | 44,500.00 | 45,000.00 | 44,500.00 | 45,000.00 | 45,000.00 | 1,500 |
| 2022-02-22 | 45,000.00 | 45,000.00 | 44,500.00 | 44,500.00 | 44,500.00 | 1,500 |
| 2022-02-21 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 1,000 |
| 2022-02-18 | 45,200.00 | 45,200.00 | 45,200.00 | 45,200.00 | 45,200.00 | 600 |
| 2022-02-17 | 45,500.00 | 45,500.00 | 45,200.00 | 45,200.00 | 45,200.00 | 1,000 |
| 2022-02-16 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 500 |
| 2022-02-15 | 48,000.00 | 48,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 2,700 |
| 2022-02-14 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 500 |
| 2022-02-11 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 500 |
| 2022-02-10 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 500 |
| 2022-02-09 | 47,500.00 | 48,000.00 | 47,500.00 | 48,000.00 | 48,000.00 | 700 |
| 2022-02-08 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 700 |
| 2022-02-07 | 48,000.00 | 48,000.00 | 47,500.00 | 47,500.00 | 47,500.00 | 1,100 |
| 2022-01-27 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 300 |
| 2022-01-26 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 700 |
| 2022-01-24 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 300 |
| 2022-01-21 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 100 |
| 2022-01-20 | 48,000.00 | 48,500.00 | 48,000.00 | 48,500.00 | 48,500.00 | 800 |
| 2022-01-19 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 500 |
| 2022-01-18 | 47,500.00 | 48,000.00 | 47,500.00 | 48,000.00 | 48,000.00 | 1,500 |
| 2022-01-17 | 45,700.00 | 47,000.00 | 45,700.00 | 47,000.00 | 47,000.00 | 1,500 |
| 2022-01-14 | 46,000.00 | 46,000.00 | 45,700.00 | 45,700.00 | 45,700.00 | 1,200 |
| 2022-01-13 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 46,500.00 | 500 |
| 2022-01-12 | 47,000.00 | 47,000.00 | 46,500.00 | 46,500.00 | 46,500.00 | 800 |
| 2022-01-11 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 300 |
| 2022-01-10 | 48,000.00 | 48,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 9,300 |
| 2022-01-07 | 51,100.00 | 51,100.00 | 50,000.00 | 50,000.00 | 50,000.00 | 2,200 |
| 2022-01-06 | 53,000.00 | 53,000.00 | 51,500.00 | 51,500.00 | 51,500.00 | 3,000 |
| 2022-01-05 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 4,300 |
| 2022-01-04 | 47,050.00 | 48,150.00 | 47,000.00 | 48,150.00 | 48,150.00 | 8,200 |
| 2021-12-31 | 45,100.00 | 45,100.00 | 45,000.00 | 45,000.00 | 45,000.00 | 11,000 |
| 2021-12-30 | 39,300.00 | 42,150.00 | 39,300.00 | 42,150.00 | 42,150.00 | 7,400 |
| 2021-12-29 | 39,450.00 | 39,450.00 | 39,400.00 | 39,400.00 | 39,400.00 | 3,300 |
| 2021-12-28 | 34,500.00 | 36,900.00 | 34,500.00 | 36,900.00 | 36,900.00 | 700 |
| 2021-12-27 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 500 |
| 2021-12-24 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 500 |
| 2021-12-23 | 35,000.00 | 35,000.00 | 34,700.00 | 34,700.00 | 34,700.00 | 800 |
| 2021-12-22 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 500 |
| 2021-12-21 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 500 |
| 2021-12-20 | 35,150.00 | 35,150.00 | 35,000.00 | 35,000.00 | 35,000.00 | 700 |
| 2021-12-17 | 35,000.00 | 35,200.00 | 35,000.00 | 35,200.00 | 35,200.00 | 800 |
| 2021-12-16 | 35,200.00 | 35,200.00 | 35,000.00 | 35,000.00 | 35,000.00 | 1,500 |
| 2021-12-15 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 1,500 |
| 2021-12-14 | 35,500.00 | 35,500.00 | 35,000.00 | 35,200.00 | 35,200.00 | 1,000 |
| 2021-12-13 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 500 |
| 2021-12-10 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 500 |
| 2021-12-09 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 500 |
| 2021-12-08 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 800 |
| 2021-12-07 | 34,200.00 | 34,500.00 | 34,200.00 | 34,500.00 | 34,500.00 | 1,000 |
| 2021-12-06 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 600 |
| 2021-12-03 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 500 |
| 2021-12-02 | 34,500.00 | 34,800.00 | 34,500.00 | 34,800.00 | 34,800.00 | 4,400 |
| 2021-12-01 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 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.