Dai Thien Loc Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 1,200 |
| 2025-11-07 | 14,100.00 | 14,100.00 | 13,900.00 | 13,900.00 | 13,900.00 | 9,700 |
| 2025-11-06 | 14,800.00 | 15,050.00 | 14,100.00 | 14,100.00 | 14,100.00 | 47,100 |
| 2025-11-05 | 14,700.00 | 14,800.00 | 14,700.00 | 14,800.00 | 14,800.00 | 5,400 |
| 2025-11-04 | 14,200.00 | 14,850.00 | 13,900.00 | 14,700.00 | 14,700.00 | 38,000 |
| 2025-11-03 | 13,800.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | 6,600 |
| 2025-10-31 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 1,000 |
| 2025-10-30 | 13,950.00 | 14,000.00 | 13,700.00 | 13,700.00 | 13,700.00 | 11,400 |
| 2025-10-29 | 13,600.00 | 13,800.00 | 13,550.00 | 13,800.00 | 13,800.00 | 5,400 |
| 2025-10-28 | 13,400.00 | 13,550.00 | 13,400.00 | 13,550.00 | 13,550.00 | 900 |
| 2025-10-27 | 13,500.00 | 13,550.00 | 13,300.00 | 13,550.00 | 13,550.00 | 7,100 |
| 2025-10-24 | 13,400.00 | 13,400.00 | 13,200.00 | 13,300.00 | 13,300.00 | 23,300 |
| 2025-10-23 | 13,500.00 | 13,500.00 | 13,350.00 | 13,450.00 | 13,450.00 | 18,500 |
| 2025-10-22 | 13,500.00 | 13,500.00 | 13,300.00 | 13,500.00 | 13,500.00 | 6,300 |
| 2025-10-21 | 12,950.00 | 13,300.00 | 12,950.00 | 13,300.00 | 13,300.00 | 7,000 |
| 2025-10-20 | 13,000.00 | 13,250.00 | 12,900.00 | 12,900.00 | 12,900.00 | 17,800 |
| 2025-10-17 | 13,000.00 | 13,250.00 | 13,000.00 | 13,050.00 | 13,050.00 | 9,000 |
| 2025-10-16 | 13,200.00 | 13,200.00 | 13,000.00 | 13,000.00 | 13,000.00 | 19,700 |
| 2025-10-15 | 13,100.00 | 13,150.00 | 13,050.00 | 13,150.00 | 13,150.00 | 17,700 |
| 2025-10-14 | 13,100.00 | 13,100.00 | 13,000.00 | 13,050.00 | 13,050.00 | 18,200 |
| 2025-10-13 | 13,000.00 | 13,400.00 | 13,000.00 | 13,050.00 | 13,050.00 | 32,100 |
| 2025-10-10 | 13,500.00 | 13,700.00 | 13,300.00 | 13,400.00 | 13,400.00 | 21,900 |
| 2025-10-09 | 12,600.00 | 13,500.00 | 12,600.00 | 13,300.00 | 13,300.00 | 51,600 |
| 2025-10-08 | 13,700.00 | 13,700.00 | 13,300.00 | 13,500.00 | 13,500.00 | 110,900 |
| 2025-10-07 | 13,900.00 | 13,900.00 | 13,300.00 | 13,500.00 | 13,500.00 | 107,500 |
| 2025-10-06 | 13,000.00 | 13,800.00 | 13,000.00 | 13,800.00 | 13,800.00 | 130,402 |
| 2025-10-03 | 13,300.00 | 13,300.00 | 12,900.00 | 12,900.00 | 12,900.00 | 228,500 |
| 2025-10-02 | 13,500.00 | 13,600.00 | 12,900.00 | 13,200.00 | 13,200.00 | 297,700 |
| 2025-10-01 | 13,950.00 | 13,950.00 | 13,400.00 | 13,500.00 | 13,500.00 | 203,300 |
| 2025-09-30 | 14,400.00 | 14,400.00 | 13,850.00 | 13,950.00 | 13,950.00 | 60,200 |
| 2025-09-29 | 14,950.00 | 14,950.00 | 14,300.00 | 14,400.00 | 14,400.00 | 73,600 |
| 2025-09-26 | 14,700.00 | 15,300.00 | 14,700.00 | 14,950.00 | 14,950.00 | 41,800 |
| 2025-09-25 | 16,850.00 | 16,850.00 | 14,650.00 | 14,700.00 | 14,700.00 | 141,900 |
| 2025-09-24 | 14,750.00 | 15,750.00 | 14,750.00 | 15,750.00 | 15,750.00 | 108,800 |
| 2025-09-23 | 14,750.00 | 14,750.00 | 14,650.00 | 14,750.00 | 14,750.00 | 154,800 |
| 2025-09-22 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 118,400 |
| 2025-09-19 | 12,600.00 | 12,900.00 | 12,600.00 | 12,900.00 | 12,900.00 | 14,700 |
| 2025-09-18 | 11,900.00 | 12,200.00 | 11,800.00 | 12,100.00 | 12,100.00 | 2,300 |
| 2025-09-17 | 11,700.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | 4,200 |
| 2025-09-16 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 200 |
| 2025-09-15 | 11,800.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | 2,100 |
| 2025-09-12 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 800 |
| 2025-09-10 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 500 |
| 2025-09-09 | 11,200.00 | 11,500.00 | 11,100.00 | 11,500.00 | 11,500.00 | 1,300 |
| 2025-09-08 | 11,400.00 | 11,400.00 | 11,250.00 | 11,300.00 | 11,300.00 | 9,100 |
| 2025-09-05 | 11,400.00 | 11,400.00 | 11,250.00 | 11,250.00 | 11,250.00 | 1,400 |
| 2025-09-04 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 1,000 |
| 2025-09-03 | 11,600.00 | 11,650.00 | 11,400.00 | 11,400.00 | 11,400.00 | 1,500 |
| 2025-08-29 | 11,300.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 1,300 |
| 2025-08-28 | 11,300.00 | 11,300.00 | 11,250.00 | 11,250.00 | 11,250.00 | 1,200 |
| 2025-08-27 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 400 |
| 2025-08-26 | 11,500.00 | 11,500.00 | 11,250.00 | 11,250.00 | 11,250.00 | 1,300 |
| 2025-08-25 | 11,700.00 | 11,700.00 | 11,400.00 | 11,400.00 | 11,400.00 | 500 |
| 2025-08-22 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 400 |
| 2025-08-21 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 200 |
| 2025-08-20 | 11,300.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | 3,200 |
| 2025-08-19 | 11,700.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | 1,100 |
| 2025-08-18 | 11,400.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,700.00 | 3,100 |
| 2025-08-15 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 700 |
| 2025-08-14 | 12,100.00 | 12,100.00 | 11,400.00 | 11,700.00 | 11,700.00 | 700 |
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.