Dai Thien Loc Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 900 |
| 2026-10-14 | 11,000.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 2,500 |
| 2026-10-12 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 500 |
| 2026-10-09 | 11,000.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | 1,100 |
| 2026-10-06 | 11,000.00 | 11,000.00 | 10,950.00 | 11,000.00 | 11,000.00 | 1,100 |
| 2026-10-05 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 500 |
| 2026-09-29 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 500 |
| 2026-09-28 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 500 |
| 2026-09-21 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 500 |
| 2026-09-18 | 10,900.00 | 10,900.00 | 10,750.00 | 10,750.00 | 10,750.00 | 700 |
| 2026-09-17 | 10,800.00 | 10,800.00 | 10,750.00 | 10,750.00 | 10,750.00 | 800 |
| 2026-09-15 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 200 |
| 2026-09-14 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 700 |
| 2026-09-10 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 300 |
| 2026-09-09 | 10,600.00 | 10,650.00 | 10,600.00 | 10,600.00 | 10,600.00 | 500 |
| 2026-09-08 | 10,650.00 | 10,650.00 | 10,600.00 | 10,600.00 | 10,600.00 | 700 |
| 2026-09-04 | 10,600.00 | 10,700.00 | 10,600.00 | 10,650.00 | 10,650.00 | 500 |
| 2026-08-26 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 300 |
| 2026-08-14 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 400 |
| 2026-08-13 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 100 |
| 2026-08-11 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 1,100 |
| 2026-08-05 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 500 |
| 2026-08-03 | 10,400.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | 600 |
| 2026-07-31 | 10,100.00 | 10,100.00 | 10,050.00 | 10,050.00 | 10,050.00 | 800 |
| 2026-07-29 | 10,200.00 | 10,200.00 | 10,050.00 | 10,050.00 | 10,050.00 | 1,300 |
| 2026-07-27 | 10,050.00 | 10,200.00 | 10,050.00 | 10,050.00 | 10,050.00 | 800 |
| 2026-07-24 | 10,200.00 | 10,200.00 | 10,050.00 | 10,050.00 | 10,050.00 | 600 |
| 2026-07-21 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 500 |
| 2026-07-17 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 500 |
| 2026-07-16 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 600 |
| 2026-07-14 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 600 |
| 2026-07-13 | 10,100.00 | 10,100.00 | 9,950.00 | 9,950.00 | 9,950.00 | 1,200 |
| 2026-07-10 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 500 |
| 2026-07-09 | 10,100.00 | 10,100.00 | 9,900.00 | 10,100.00 | 10,100.00 | 900 |
| 2026-07-08 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 300 |
| 2026-07-07 | 9,700.00 | 10,000.00 | 9,700.00 | 10,000.00 | 10,000.00 | 1,500 |
| 2026-07-06 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 9,700.00 | 400 |
| 2026-07-03 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | 1,000 |
| 2026-07-02 | 9,600.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1,400 |
| 2026-06-30 | 9,600.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | 4,000 |
| 2026-06-29 | 9,600.00 | 9,600.00 | 9,580.00 | 9,580.00 | 9,580.00 | 1,000 |
| 2026-06-26 | 9,600.00 | 9,600.00 | 9,590.00 | 9,590.00 | 9,590.00 | 800 |
| 2026-06-25 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 100 |
| 2026-06-24 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 500 |
| 2026-06-23 | 9,600.00 | 9,600.00 | 9,450.00 | 9,450.00 | 9,450.00 | 2,900 |
| 2026-06-22 | 10,000.00 | 10,000.00 | 9,550.00 | 9,550.00 | 9,550.00 | 1,900 |
| 2026-06-19 | 9,950.00 | 9,950.00 | 9,500.00 | 9,600.00 | 9,600.00 | 2,000 |
| 2026-06-18 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 9,300.00 | 46,200 |
| 2026-06-17 | 9,600.00 | 9,600.00 | 9,370.00 | 9,370.00 | 9,370.00 | 46,600 |
| 2026-06-16 | 9,700.00 | 9,700.00 | 9,400.00 | 9,450.00 | 9,450.00 | 46,800 |
| 2026-06-15 | 9,800.00 | 9,800.00 | 9,400.00 | 9,600.00 | 9,600.00 | 51,100 |
| 2026-06-12 | 10,100.00 | 10,100.00 | 9,650.00 | 9,800.00 | 9,800.00 | 4,700 |
| 2026-06-11 | 10,300.00 | 10,300.00 | 9,950.00 | 9,950.00 | 9,950.00 | 2,800 |
| 2026-06-10 | 10,800.00 | 10,800.00 | 10,250.00 | 10,250.00 | 10,250.00 | 3,400 |
| 2026-06-09 | 11,100.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | 2,400 |
| 2026-06-08 | 11,200.00 | 11,200.00 | 11,000.00 | 11,000.00 | 11,000.00 | 2,700 |
| 2026-06-05 | 11,400.00 | 11,400.00 | 11,100.00 | 11,100.00 | 11,100.00 | 2,900 |
| 2026-06-04 | 11,200.00 | 11,200.00 | 11,150.00 | 11,150.00 | 11,150.00 | 700 |
| 2026-06-03 | 11,300.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | 2,000 |
| 2026-06-02 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 700 |
Page 1 of 19 · 1,114 trading daysOlder →
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.