Dai Thien Loc Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 10,800.00 | 10,800.00 | 10,750.00 | 10,750.00 | 10,750.00 | 700 |
| 2025-05-13 | 10,800.00 | 10,800.00 | 10,750.00 | 10,750.00 | 10,750.00 | 600 |
| 2025-05-12 | 10,700.00 | 10,700.00 | 10,600.00 | 10,600.00 | 10,600.00 | 300 |
| 2025-05-09 | 10,600.00 | 10,600.00 | 10,550.00 | 10,550.00 | 10,550.00 | 2,700 |
| 2025-05-08 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 500 |
| 2025-05-07 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 300 |
| 2025-05-05 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 400 |
| 2025-04-28 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 400 |
| 2025-04-25 | 10,300.00 | 10,400.00 | 10,300.00 | 10,300.00 | 10,300.00 | 600 |
| 2025-04-24 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 200 |
| 2025-04-23 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | 500 |
| 2025-04-22 | 10,250.00 | 10,250.00 | 10,200.00 | 10,200.00 | 10,200.00 | 1,600 |
| 2025-04-21 | 10,250.00 | 10,250.00 | 10,200.00 | 10,200.00 | 10,200.00 | 400 |
| 2025-04-17 | 10,250.00 | 10,250.00 | 10,200.00 | 10,200.00 | 10,200.00 | 1,000 |
| 2025-04-16 | 10,250.00 | 10,250.00 | 10,200.00 | 10,200.00 | 10,200.00 | 900 |
| 2025-04-15 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 800 |
| 2025-04-14 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 300 |
| 2025-04-11 | 10,400.00 | 10,400.00 | 10,100.00 | 10,100.00 | 10,100.00 | 2,100 |
| 2025-04-10 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 500 |
| 2025-04-09 | 9,600.00 | 9,600.00 | 9,400.00 | 9,400.00 | 9,400.00 | 1,800 |
| 2025-04-04 | 11,000.00 | 11,000.00 | 10,100.00 | 10,100.00 | 10,100.00 | 1,500 |
| 2025-04-03 | 11,200.00 | 11,200.00 | 10,850.00 | 10,850.00 | 10,850.00 | 11,700 |
| 2025-04-02 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1,000 |
| 2025-04-01 | 10,250.00 | 10,250.00 | 10,150.00 | 10,150.00 | 10,150.00 | 600 |
| 2025-03-31 | 10,300.00 | 10,300.00 | 10,150.00 | 10,150.00 | 10,150.00 | 500 |
| 2025-03-28 | 10,200.00 | 10,200.00 | 10,150.00 | 10,150.00 | 10,150.00 | 600 |
| 2025-03-27 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 100 |
| 2025-03-26 | 10,200.00 | 10,200.00 | 10,150.00 | 10,150.00 | 10,150.00 | 700 |
| 2025-03-25 | 10,400.00 | 10,400.00 | 10,100.00 | 10,100.00 | 10,100.00 | 2,800 |
| 2025-03-24 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 400 |
| 2025-03-21 | 10,200.00 | 10,300.00 | 10,200.00 | 10,300.00 | 10,300.00 | 1,200 |
| 2025-03-20 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 500 |
| 2025-03-19 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 800 |
| 2025-03-18 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 400 |
| 2025-03-17 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 200 |
| 2025-03-13 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 500 |
| 2025-03-11 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 500 |
| 2025-03-10 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 500 |
| 2025-03-07 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 9,950.00 | 300 |
| 2025-03-05 | 10,000.00 | 10,000.00 | 9,850.00 | 9,850.00 | 9,850.00 | 2,300 |
| 2025-03-04 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 500 |
| 2025-02-28 | 9,900.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | 400 |
| 2025-02-26 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 400 |
| 2025-02-21 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 500 |
| 2025-02-20 | 9,800.00 | 9,800.00 | 9,750.00 | 9,750.00 | 9,750.00 | 600 |
| 2025-02-18 | 9,700.00 | 9,800.00 | 9,700.00 | 9,800.00 | 9,800.00 | 500 |
| 2025-02-17 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,800.00 | 500 |
| 2025-02-14 | 10,000.00 | 10,000.00 | 9,950.00 | 9,950.00 | 9,950.00 | 800 |
| 2025-02-12 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 300 |
| 2025-02-11 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 10,150.00 | 300 |
| 2025-02-10 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | 2,500 |
| 2025-02-07 | 10,200.00 | 10,700.00 | 10,200.00 | 10,700.00 | 10,700.00 | 2,500 |
| 2025-02-06 | 10,300.00 | 10,300.00 | 10,200.00 | 10,200.00 | 10,200.00 | 1,100 |
| 2025-02-05 | 9,800.00 | 9,800.00 | 9,650.00 | 9,650.00 | 9,650.00 | 1,300 |
| 2025-01-24 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 9,650.00 | 300 |
| 2025-01-23 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 9,550.00 | 300 |
| 2025-01-22 | 10,250.00 | 10,250.00 | 9,500.00 | 9,500.00 | 9,500.00 | 700 |
| 2025-01-21 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 200 |
| 2025-01-17 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 300 |
| 2025-01-16 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1,100 |
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.