Dai Thien Loc Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 12,300.00 | 12,300.00 | 12,100.00 | 12,100.00 | 12,100.00 | 2,900 |
| 2026-02-04 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | 3,000 |
| 2026-02-03 | 12,300.00 | 12,500.00 | 12,100.00 | 12,100.00 | 12,100.00 | 7,300 |
| 2026-02-02 | 12,400.00 | 12,400.00 | 12,300.00 | 12,300.00 | 12,300.00 | 2,400 |
| 2026-01-30 | 12,750.00 | 13,000.00 | 12,400.00 | 12,400.00 | 12,400.00 | 4,000 |
| 2026-01-29 | 13,200.00 | 13,200.00 | 12,750.00 | 12,750.00 | 12,750.00 | 2,500 |
| 2026-01-28 | 13,400.00 | 13,400.00 | 13,200.00 | 13,200.00 | 13,200.00 | 700 |
| 2026-01-27 | 13,250.00 | 13,250.00 | 13,200.00 | 13,200.00 | 13,200.00 | 2,700 |
| 2026-01-26 | 13,300.00 | 13,300.00 | 13,200.00 | 13,200.00 | 13,200.00 | 1,200 |
| 2026-01-23 | 13,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | 700 |
| 2026-01-22 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 900 |
| 2026-01-21 | 13,200.00 | 13,200.00 | 13,100.00 | 13,100.00 | 13,100.00 | 2,000 |
| 2026-01-20 | 13,350.00 | 13,350.00 | 13,100.00 | 13,200.00 | 13,200.00 | 1,700 |
| 2026-01-19 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 1,000 |
| 2026-01-16 | 13,300.00 | 13,300.00 | 13,200.00 | 13,200.00 | 13,200.00 | 4,600 |
| 2026-01-15 | 13,300.00 | 13,300.00 | 13,200.00 | 13,200.00 | 13,200.00 | 1,900 |
| 2026-01-14 | 13,300.00 | 13,300.00 | 13,100.00 | 13,100.00 | 13,100.00 | 3,100 |
| 2026-01-13 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 2,500 |
| 2026-01-12 | 13,300.00 | 13,300.00 | 13,100.00 | 13,100.00 | 13,100.00 | 3,300 |
| 2026-01-09 | 13,300.00 | 13,300.00 | 13,050.00 | 13,050.00 | 13,050.00 | 2,700 |
| 2026-01-08 | 13,400.00 | 13,400.00 | 13,300.00 | 13,300.00 | 13,300.00 | 2,200 |
| 2026-01-07 | 13,250.00 | 13,400.00 | 13,250.00 | 13,400.00 | 13,400.00 | 2,000 |
| 2026-01-06 | 13,400.00 | 13,400.00 | 13,250.00 | 13,250.00 | 13,250.00 | 2,400 |
| 2026-01-05 | 13,300.00 | 13,350.00 | 13,250.00 | 13,250.00 | 13,250.00 | 3,300 |
| 2025-12-31 | 13,300.00 | 13,300.00 | 13,200.00 | 13,200.00 | 13,200.00 | 1,400 |
| 2025-12-30 | 13,400.00 | 13,400.00 | 13,100.00 | 13,100.00 | 13,100.00 | 2,000 |
| 2025-12-29 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 1,300 |
| 2025-12-26 | 13,100.00 | 13,100.00 | 12,800.00 | 12,800.00 | 12,800.00 | 3,700 |
| 2025-12-25 | 12,900.00 | 12,900.00 | 12,700.00 | 12,700.00 | 12,700.00 | 2,600 |
| 2025-12-24 | 12,800.00 | 12,800.00 | 12,600.00 | 12,600.00 | 12,600.00 | 61,500 |
| 2025-12-23 | 13,250.00 | 13,250.00 | 13,000.00 | 13,000.00 | 13,000.00 | 22,200 |
| 2025-12-22 | 13,550.00 | 13,550.00 | 13,250.00 | 13,250.00 | 13,250.00 | 23,700 |
| 2025-12-19 | 13,200.00 | 13,400.00 | 13,150.00 | 13,400.00 | 13,400.00 | 5,500 |
| 2025-12-18 | 13,400.00 | 13,400.00 | 13,150.00 | 13,150.00 | 13,150.00 | 3,100 |
| 2025-12-17 | 13,200.00 | 13,200.00 | 13,150.00 | 13,150.00 | 13,150.00 | 2,200 |
| 2025-12-16 | 12,950.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 4,100 |
| 2025-12-15 | 12,900.00 | 13,200.00 | 12,800.00 | 12,800.00 | 12,800.00 | 5,900 |
| 2025-12-12 | 13,250.00 | 13,250.00 | 12,800.00 | 12,800.00 | 12,800.00 | 7,500 |
| 2025-12-11 | 13,150.00 | 13,150.00 | 13,100.00 | 13,100.00 | 13,100.00 | 2,100 |
| 2025-12-10 | 13,100.00 | 13,100.00 | 12,900.00 | 12,900.00 | 12,900.00 | 4,900 |
| 2025-12-09 | 13,250.00 | 13,250.00 | 13,100.00 | 13,100.00 | 13,100.00 | 3,600 |
| 2025-12-08 | 13,150.00 | 13,150.00 | 13,050.00 | 13,050.00 | 13,050.00 | 4,900 |
| 2025-12-05 | 13,200.00 | 13,200.00 | 13,000.00 | 13,050.00 | 13,050.00 | 1,800 |
| 2025-12-04 | 12,600.00 | 13,000.00 | 12,600.00 | 13,000.00 | 13,000.00 | 3,700 |
| 2025-12-03 | 12,700.00 | 12,900.00 | 12,700.00 | 12,900.00 | 12,900.00 | 2,800 |
| 2025-12-02 | 12,500.00 | 12,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | 3,100 |
| 2025-12-01 | 12,600.00 | 12,600.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1,800 |
| 2025-11-28 | 13,200.00 | 13,200.00 | 12,400.00 | 12,400.00 | 12,400.00 | 4,100 |
| 2025-11-27 | 13,300.00 | 13,300.00 | 13,200.00 | 13,200.00 | 13,200.00 | 1,300 |
| 2025-11-26 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 500 |
| 2025-11-25 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 300 |
| 2025-11-24 | 13,500.00 | 13,500.00 | 13,200.00 | 13,200.00 | 13,200.00 | 1,500 |
| 2025-11-21 | 14,150.00 | 14,150.00 | 13,500.00 | 13,500.00 | 13,500.00 | 8,800 |
| 2025-11-19 | 14,400.00 | 14,400.00 | 14,150.00 | 14,150.00 | 14,150.00 | 9,100 |
| 2025-11-18 | 14,550.00 | 14,550.00 | 14,350.00 | 14,350.00 | 14,350.00 | 8,900 |
| 2025-11-17 | 14,550.00 | 14,550.00 | 14,400.00 | 14,500.00 | 14,500.00 | 1,700 |
| 2025-11-14 | 14,600.00 | 14,700.00 | 14,400.00 | 14,400.00 | 14,400.00 | 5,200 |
| 2025-11-13 | 14,150.00 | 14,400.00 | 14,100.00 | 14,400.00 | 14,400.00 | 3,200 |
| 2025-11-12 | 14,200.00 | 14,300.00 | 14,000.00 | 14,000.00 | 14,000.00 | 11,800 |
| 2025-11-11 | 14,100.00 | 14,100.00 | 14,050.00 | 14,100.00 | 14,100.00 | 2,000 |
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.