Dai Thien Loc Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-01 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 2,900 |
| 2026-05-28 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 500 |
| 2026-05-27 | 11,200.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | 2,200 |
| 2026-05-21 | 11,100.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | 3,200 |
| 2026-05-20 | 11,200.00 | 11,200.00 | 11,100.00 | 11,100.00 | 11,100.00 | 500 |
| 2026-05-19 | 11,500.00 | 11,500.00 | 11,100.00 | 11,100.00 | 11,100.00 | 3,400 |
| 2026-05-18 | 11,700.00 | 11,700.00 | 11,400.00 | 11,500.00 | 11,500.00 | 3,100 |
| 2026-05-15 | 11,900.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | 1,200 |
| 2026-05-06 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | 2,000 |
| 2026-04-29 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 1,500 |
| 2026-04-28 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | 2,500 |
| 2026-04-24 | 11,400.00 | 11,400.00 | 11,300.00 | 11,400.00 | 11,400.00 | 2,000 |
| 2026-04-23 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 500 |
| 2026-04-21 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | 1,300 |
| 2026-04-20 | 11,350.00 | 11,350.00 | 11,050.00 | 11,050.00 | 11,050.00 | 4,000 |
| 2026-04-17 | 11,350.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | 3,000 |
| 2026-04-16 | 11,600.00 | 11,600.00 | 11,350.00 | 11,350.00 | 11,350.00 | 2,800 |
| 2026-04-15 | 11,450.00 | 11,600.00 | 11,450.00 | 11,600.00 | 11,600.00 | 800 |
| 2026-04-14 | 11,600.00 | 11,600.00 | 11,450.00 | 11,450.00 | 11,450.00 | 2,500 |
| 2026-04-13 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | 2,300 |
| 2026-04-10 | 11,600.00 | 11,800.00 | 11,400.00 | 11,400.00 | 11,400.00 | 4,300 |
| 2026-04-09 | 11,900.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,600.00 | 2,500 |
| 2026-04-08 | 11,300.00 | 11,600.00 | 11,200.00 | 11,600.00 | 11,600.00 | 2,800 |
| 2026-04-07 | 12,050.00 | 12,050.00 | 11,100.00 | 11,100.00 | 11,100.00 | 5,900 |
| 2026-04-06 | 11,650.00 | 11,700.00 | 11,300.00 | 11,300.00 | 11,300.00 | 5,800 |
| 2026-04-03 | 11,300.00 | 11,500.00 | 11,100.00 | 11,450.00 | 11,450.00 | 6,900 |
| 2026-04-02 | 11,300.00 | 11,300.00 | 11,000.00 | 11,150.00 | 11,150.00 | 3,500 |
| 2026-04-01 | 10,900.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 4,000 |
| 2026-03-31 | 11,200.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | 4,100 |
| 2026-03-30 | 11,700.00 | 11,700.00 | 10,950.00 | 10,950.00 | 10,950.00 | 5,700 |
| 2026-03-27 | 11,050.00 | 11,050.00 | 10,950.00 | 10,950.00 | 10,950.00 | 2,900 |
| 2026-03-26 | 11,600.00 | 11,600.00 | 10,900.00 | 10,900.00 | 10,900.00 | 5,500 |
| 2026-03-25 | 11,600.00 | 11,600.00 | 11,350.00 | 11,450.00 | 11,450.00 | 5,200 |
| 2026-03-24 | 11,550.00 | 11,550.00 | 11,450.00 | 11,450.00 | 11,450.00 | 3,600 |
| 2026-03-20 | 11,700.00 | 11,700.00 | 11,400.00 | 11,400.00 | 11,400.00 | 4,100 |
| 2026-03-19 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | 2,800 |
| 2026-03-18 | 11,600.00 | 11,600.00 | 11,450.00 | 11,450.00 | 11,450.00 | 2,000 |
| 2026-03-17 | 11,500.00 | 11,500.00 | 11,450.00 | 11,450.00 | 11,450.00 | 2,500 |
| 2026-03-16 | 11,800.00 | 11,800.00 | 11,400.00 | 11,400.00 | 11,400.00 | 5,500 |
| 2026-03-13 | 11,800.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | 6,300 |
| 2026-03-12 | 11,800.00 | 11,800.00 | 11,550.00 | 11,800.00 | 11,800.00 | 4,600 |
| 2026-03-11 | 11,400.00 | 12,000.00 | 11,350.00 | 11,800.00 | 11,800.00 | 7,500 |
| 2026-03-10 | 11,100.00 | 11,400.00 | 11,100.00 | 11,250.00 | 11,250.00 | 3,200 |
| 2026-03-09 | 11,650.00 | 11,650.00 | 11,100.00 | 11,100.00 | 11,100.00 | 7,300 |
| 2026-03-06 | 11,400.00 | 11,600.00 | 11,350.00 | 11,600.00 | 11,600.00 | 4,600 |
| 2026-03-05 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 2,000 |
| 2026-03-04 | 11,750.00 | 11,750.00 | 11,200.00 | 11,200.00 | 11,200.00 | 9,200 |
| 2026-03-03 | 11,550.00 | 11,700.00 | 11,550.00 | 11,700.00 | 11,700.00 | 2,100 |
| 2026-03-02 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 3,200 |
| 2026-02-27 | 11,950.00 | 12,100.00 | 11,300.00 | 11,300.00 | 11,300.00 | 18,300 |
| 2026-02-26 | 12,200.00 | 12,200.00 | 11,950.00 | 11,950.00 | 11,950.00 | 5,200 |
| 2026-02-25 | 12,400.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | 3,200 |
| 2026-02-24 | 12,000.00 | 12,300.00 | 11,900.00 | 12,300.00 | 12,300.00 | 5,000 |
| 2026-02-23 | 12,450.00 | 12,450.00 | 12,300.00 | 12,300.00 | 12,300.00 | 3,600 |
| 2026-02-13 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 2,000 |
| 2026-02-12 | 12,000.00 | 12,000.00 | 11,550.00 | 11,550.00 | 11,550.00 | 4,900 |
| 2026-02-11 | 12,000.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | 1,300 |
| 2026-02-10 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1,700 |
| 2026-02-09 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1,600 |
| 2026-02-06 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 1,000 |
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.