Dai Thien Loc Corporation (HOSE:DTL)
Vietnam · Delayed Price · Currency is VND 11,400
-100 (-0.87%)
At close: Mar 20, 2026
Dai Thien Loc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 11,700.00 | 11,700.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.87% | 4,106 |
| Mar 19, 2026 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0.44% | 2,800 |
| Mar 18, 2026 | 11,600.00 | 11,600.00 | 11,450.00 | 11,450.00 | 11,450.00 | - | 2,000 |
| Mar 17, 2026 | 11,500.00 | 11,500.00 | 11,450.00 | 11,450.00 | 11,450.00 | 0.44% | 2,500 |
| Mar 16, 2026 | 11,800.00 | 11,800.00 | 11,400.00 | 11,400.00 | 11,400.00 | -3.39% | 5,500 |
| Mar 13, 2026 | 11,800.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | - | 6,300 |
| Mar 12, 2026 | 11,800.00 | 11,800.00 | 11,550.00 | 11,800.00 | 11,800.00 | - | 4,600 |
| Mar 11, 2026 | 11,400.00 | 12,000.00 | 11,350.00 | 11,800.00 | 11,800.00 | 4.89% | 7,506 |
| Mar 10, 2026 | 11,100.00 | 11,400.00 | 11,100.00 | 11,250.00 | 11,250.00 | 1.35% | 3,200 |
| Mar 9, 2026 | 11,650.00 | 11,650.00 | 11,100.00 | 11,100.00 | 11,100.00 | -4.31% | 7,300 |
| Mar 6, 2026 | 11,400.00 | 11,600.00 | 11,350.00 | 11,600.00 | 11,600.00 | 2.65% | 4,600 |
| Mar 5, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0.89% | 2,000 |
| Mar 4, 2026 | 11,750.00 | 11,750.00 | 11,200.00 | 11,200.00 | 11,200.00 | -4.27% | 9,201 |
| Mar 3, 2026 | 11,550.00 | 11,700.00 | 11,550.00 | 11,700.00 | 11,700.00 | 1.74% | 2,116 |
| Mar 2, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1.77% | 3,203 |
| Feb 27, 2026 | 11,950.00 | 12,100.00 | 11,300.00 | 11,300.00 | 11,300.00 | -5.44% | 18,300 |
| Feb 26, 2026 | 12,200.00 | 12,200.00 | 11,950.00 | 11,950.00 | 11,950.00 | -2.05% | 5,200 |
| Feb 25, 2026 | 12,400.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.81% | 3,201 |
| Feb 24, 2026 | 12,000.00 | 12,300.00 | 11,900.00 | 12,300.00 | 12,300.00 | - | 5,000 |
| Feb 23, 2026 | 12,450.00 | 12,450.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.40% | 3,600 |
| Feb 13, 2026 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 6.93% | 2,000 |
| Feb 12, 2026 | 12,000.00 | 12,000.00 | 11,550.00 | 11,550.00 | 11,550.00 | -3.75% | 4,900 |
| Feb 11, 2026 | 12,000.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | - | 1,301 |
| Feb 10, 2026 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 1,700 |
| Feb 9, 2026 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.83% | 1,600 |
| Feb 6, 2026 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | - | 1,000 |
| Feb 5, 2026 | 12,300.00 | 12,300.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.63% | 2,900 |
| Feb 4, 2026 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | 1.65% | 3,000 |
| Feb 3, 2026 | 12,300.00 | 12,500.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.63% | 7,300 |
| Feb 2, 2026 | 12,400.00 | 12,400.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 2,401 |
| Jan 30, 2026 | 12,750.00 | 13,000.00 | 12,400.00 | 12,400.00 | 12,400.00 | -2.75% | 4,001 |
| Jan 29, 2026 | 13,200.00 | 13,200.00 | 12,750.00 | 12,750.00 | 12,750.00 | -3.41% | 2,500 |
| Jan 28, 2026 | 13,400.00 | 13,400.00 | 13,200.00 | 13,200.00 | 13,200.00 | - | 700 |
| Jan 27, 2026 | 13,250.00 | 13,250.00 | 13,200.00 | 13,200.00 | 13,200.00 | - | 2,700 |
| Jan 26, 2026 | 13,300.00 | 13,300.00 | 13,200.00 | 13,200.00 | 13,200.00 | -0.38% | 1,200 |
| Jan 23, 2026 | 13,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | 0.38% | 701 |
| Jan 22, 2026 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0.76% | 907 |
| Jan 21, 2026 | 13,200.00 | 13,200.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.76% | 2,000 |
| Jan 20, 2026 | 13,350.00 | 13,350.00 | 13,100.00 | 13,200.00 | 13,200.00 | -0.75% | 1,700 |
| Jan 19, 2026 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 0.76% | 1,002 |
| Jan 16, 2026 | 13,300.00 | 13,300.00 | 13,200.00 | 13,200.00 | 13,200.00 | - | 4,600 |
| Jan 15, 2026 | 13,300.00 | 13,300.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0.76% | 1,900 |
| Jan 14, 2026 | 13,300.00 | 13,300.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.76% | 3,100 |
| Jan 13, 2026 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0.76% | 2,500 |
| Jan 12, 2026 | 13,300.00 | 13,300.00 | 13,100.00 | 13,100.00 | 13,100.00 | 0.38% | 3,300 |
| Jan 9, 2026 | 13,300.00 | 13,300.00 | 13,050.00 | 13,050.00 | 13,050.00 | -1.88% | 2,700 |
| Jan 8, 2026 | 13,400.00 | 13,400.00 | 13,300.00 | 13,300.00 | 13,300.00 | -0.75% | 2,200 |
| Jan 7, 2026 | 13,250.00 | 13,400.00 | 13,250.00 | 13,400.00 | 13,400.00 | 1.13% | 2,000 |
| Jan 6, 2026 | 13,400.00 | 13,400.00 | 13,250.00 | 13,250.00 | 13,250.00 | - | 2,400 |
| Jan 5, 2026 | 13,300.00 | 13,350.00 | 13,250.00 | 13,250.00 | 13,250.00 | 0.38% | 3,301 |