Dai Thien Loc Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | 12,600.00 | 12,600.00 | 12,500.00 | 12,500.00 | 12,500.00 | 200 |
| 2024-10-08 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 100 |
| 2024-10-07 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 200 |
| 2024-10-04 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 200 |
| 2024-10-03 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 200 |
| 2024-10-02 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 200 |
| 2024-10-01 | 12,200.00 | 12,200.00 | 12,100.00 | 12,100.00 | 12,100.00 | 400 |
| 2024-09-30 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 300 |
| 2024-09-27 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | 300 |
| 2024-09-26 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 300 |
| 2024-09-25 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 300 |
| 2024-09-24 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 800 |
| 2024-09-23 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 100 |
| 2024-09-20 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 12,000.00 | 200 |
| 2024-09-19 | 12,000.00 | 12,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | 400 |
| 2024-09-18 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 200 |
| 2024-09-17 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 11,650.00 | 100 |
| 2024-09-16 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2024-09-13 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 200 |
| 2024-09-10 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 1,200 |
| 2024-09-09 | 12,300.00 | 12,400.00 | 12,300.00 | 12,400.00 | 12,400.00 | 400 |
| 2024-09-06 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0 |
| 2024-09-05 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 0 |
| 2024-09-04 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0 |
| 2024-08-30 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2024-08-29 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0 |
| 2024-08-28 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 0 |
| 2024-08-26 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0 |
| 2024-08-22 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 12,750.00 | 0 |
| 2024-08-21 | 12,900.00 | 12,900.00 | 12,700.00 | 12,750.00 | 12,750.00 | 1,100 |
| 2024-08-19 | 12,700.00 | 12,800.00 | 12,700.00 | 12,800.00 | 12,800.00 | 800 |
| 2024-08-16 | 12,800.00 | 12,800.00 | 12,700.00 | 12,700.00 | 12,700.00 | 400 |
| 2024-08-15 | 12,800.00 | 12,800.00 | 12,650.00 | 12,650.00 | 12,650.00 | 600 |
| 2024-08-14 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2024-08-09 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2024-08-08 | 13,000.00 | 13,300.00 | 13,000.00 | 13,300.00 | 13,300.00 | 200 |
| 2024-08-06 | 13,000.00 | 13,200.00 | 13,000.00 | 13,200.00 | 13,200.00 | 200 |
| 2024-08-05 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2024-08-01 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 200 |
| 2024-07-31 | 13,600.00 | 13,650.00 | 13,500.00 | 13,650.00 | 13,650.00 | 2,800 |
| 2024-07-30 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 200 |
| 2024-07-29 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 200 |
| 2024-07-26 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 300 |
| 2024-07-25 | 13,500.00 | 13,500.00 | 13,300.00 | 13,300.00 | 13,300.00 | 500 |
| 2024-07-24 | 13,700.00 | 13,800.00 | 13,500.00 | 13,500.00 | 13,500.00 | 2,600 |
| 2024-07-23 | 13,950.00 | 13,950.00 | 13,800.00 | 13,800.00 | 13,800.00 | 300 |
| 2024-07-22 | 14,000.00 | 14,000.00 | 13,800.00 | 13,800.00 | 13,800.00 | 700 |
| 2024-07-19 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 300 |
| 2024-07-18 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 200 |
| 2024-07-17 | 14,200.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | 2,100 |
| 2024-07-16 | 14,100.00 | 14,100.00 | 14,000.00 | 14,000.00 | 14,000.00 | 500 |
| 2024-07-15 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 400 |
| 2024-07-12 | 14,100.00 | 14,100.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,100 |
| 2024-07-11 | 14,100.00 | 14,300.00 | 14,100.00 | 14,300.00 | 14,300.00 | 1,100 |
| 2024-07-10 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 600 |
| 2024-07-09 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 300 |
| 2024-07-08 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 400 |
| 2024-07-05 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 100 |
| 2024-07-04 | 13,900.00 | 13,900.00 | 13,800.00 | 13,800.00 | 13,800.00 | 1,000 |
| 2024-07-02 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 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.