Dai Thien Loc Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | 13,500.00 | 13,800.00 | 13,500.00 | 13,600.00 | 13,600.00 | 1,700 |
| 2024-06-28 | 14,000.00 | 14,000.00 | 13,500.00 | 13,500.00 | 13,500.00 | 6,800 |
| 2024-06-27 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 800 |
| 2024-06-26 | 13,600.00 | 14,000.00 | 13,600.00 | 14,000.00 | 14,000.00 | 4,400 |
| 2024-06-25 | 13,500.00 | 14,000.00 | 13,500.00 | 13,600.00 | 13,600.00 | 3,100 |
| 2024-06-24 | 14,700.00 | 14,700.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,600 |
| 2024-06-21 | 13,700.00 | 14,700.00 | 13,700.00 | 14,700.00 | 14,700.00 | 5,700 |
| 2024-06-20 | 16,600.00 | 16,600.00 | 14,700.00 | 14,700.00 | 14,700.00 | 2,500 |
| 2024-06-19 | 16,850.00 | 16,850.00 | 15,600.00 | 15,600.00 | 15,600.00 | 2,300 |
| 2024-06-18 | 14,750.00 | 15,750.00 | 14,000.00 | 15,750.00 | 15,750.00 | 30,700 |
| 2024-06-17 | 14,750.00 | 14,750.00 | 14,700.00 | 14,750.00 | 14,750.00 | 6,300 |
| 2024-06-14 | 13,300.00 | 13,800.00 | 13,200.00 | 13,800.00 | 13,800.00 | 6,800 |
| 2024-06-13 | 13,500.00 | 13,500.00 | 13,300.00 | 13,300.00 | 13,300.00 | 600 |
| 2024-06-12 | 14,300.00 | 14,300.00 | 14,000.00 | 14,000.00 | 14,000.00 | 200 |
| 2024-06-11 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 300 |
| 2024-06-10 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 200 |
| 2024-06-07 | 14,250.00 | 14,250.00 | 13,300.00 | 13,300.00 | 13,300.00 | 400 |
| 2024-06-06 | 13,400.00 | 13,400.00 | 13,350.00 | 13,350.00 | 13,350.00 | 400 |
| 2024-06-05 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 13,350.00 | 300 |
| 2024-06-03 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 200 |
| 2024-05-31 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 200 |
| 2024-05-30 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 200 |
| 2024-05-29 | 13,600.00 | 13,600.00 | 13,400.00 | 13,400.00 | 13,400.00 | 400 |
| 2024-05-28 | 13,600.00 | 13,700.00 | 13,600.00 | 13,700.00 | 13,700.00 | 300 |
| 2024-05-27 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 300 |
| 2024-05-24 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 400 |
| 2024-05-23 | 13,500.00 | 13,500.00 | 13,400.00 | 13,400.00 | 13,400.00 | 400 |
| 2024-05-22 | 13,500.00 | 13,500.00 | 13,400.00 | 13,400.00 | 13,400.00 | 400 |
| 2024-05-21 | 13,600.00 | 13,600.00 | 13,500.00 | 13,500.00 | 13,500.00 | 400 |
| 2024-05-20 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 300 |
| 2024-05-16 | 13,200.00 | 13,500.00 | 13,200.00 | 13,500.00 | 13,500.00 | 1,300 |
| 2024-05-15 | 13,200.00 | 13,200.00 | 13,100.00 | 13,100.00 | 13,100.00 | 900 |
| 2024-05-13 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 100 |
| 2024-05-09 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 200 |
| 2024-05-08 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 100 |
| 2024-05-06 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 100 |
| 2024-05-02 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 300 |
| 2024-04-24 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 400 |
| 2024-04-23 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 13,400.00 | 300 |
| 2024-04-22 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 300 |
| 2024-04-19 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 200 |
| 2024-04-17 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 300 |
| 2024-04-16 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 300 |
| 2024-04-15 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 300 |
| 2024-04-12 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,000 |
| 2024-04-10 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 300 |
| 2024-04-09 | 14,000.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | 400 |
| 2024-04-08 | 14,150.00 | 14,150.00 | 14,000.00 | 14,000.00 | 14,000.00 | 2,400 |
| 2024-04-05 | 14,300.00 | 14,300.00 | 14,000.00 | 14,000.00 | 14,000.00 | 900 |
| 2024-04-04 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 500 |
| 2024-04-03 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 14,100.00 | 100 |
| 2024-04-02 | 14,200.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,900 |
| 2024-04-01 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 0 |
| 2024-03-29 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 14,400.00 | 300 |
| 2024-03-28 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 300 |
| 2024-03-27 | 14,750.00 | 14,750.00 | 14,600.00 | 14,600.00 | 14,600.00 | 400 |
| 2024-03-26 | 14,300.00 | 14,800.00 | 14,200.00 | 14,200.00 | 14,200.00 | 2,700 |
| 2024-03-25 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 0 |
| 2024-03-22 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 300 |
| 2024-03-21 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 300 |
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.