Dai Thien Loc Corporation (HOSE:DTL)
Vietnam · Delayed Price · Currency is VND 12,100
+200 (1.68%)
At close: Sep 18, 2025
Dai Thien Loc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 12,600.00 | 12,900.00 | 12,600.00 | 12,900.00 | 12,900.00 | 6.61% | 14,780 |
| Sep 18, 2025 | 11,900.00 | 12,200.00 | 11,800.00 | 12,100.00 | 12,100.00 | 1.68% | 2,302 |
| Sep 17, 2025 | 11,700.00 | 11,900.00 | 11,500.00 | 11,900.00 | 11,900.00 | 3.48% | 4,213 |
| Sep 16, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | -1.71% | 200 |
| Sep 15, 2025 | 11,800.00 | 12,000.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 2,118 |
| Sep 12, 2025 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 1.74% | 801 |
| Sep 10, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | - | 540 |
| Sep 9, 2025 | 11,200.00 | 11,500.00 | 11,100.00 | 11,500.00 | 11,500.00 | 1.77% | 1,300 |
| Sep 8, 2025 | 11,400.00 | 11,400.00 | 11,250.00 | 11,300.00 | 11,300.00 | 0.44% | 9,101 |
| Sep 5, 2025 | 11,400.00 | 11,400.00 | 11,250.00 | 11,250.00 | 11,250.00 | -0.44% | 1,400 |
| Sep 4, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.88% | 1,009 |
| Sep 3, 2025 | 11,600.00 | 11,650.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.87% | 1,558 |
| Aug 29, 2025 | 11,300.00 | 11,500.00 | 11,300.00 | 11,500.00 | 11,500.00 | 2.22% | 1,301 |
| Aug 28, 2025 | 11,300.00 | 11,300.00 | 11,250.00 | 11,250.00 | 11,250.00 | -1.75% | 1,200 |
| Aug 27, 2025 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 11,450.00 | 1.78% | 400 |
| Aug 26, 2025 | 11,500.00 | 11,500.00 | 11,250.00 | 11,250.00 | 11,250.00 | -1.32% | 1,308 |
| Aug 25, 2025 | 11,700.00 | 11,700.00 | 11,400.00 | 11,400.00 | 11,400.00 | -0.87% | 550 |
| Aug 22, 2025 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1.77% | 509 |
| Aug 21, 2025 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0.89% | 200 |
| Aug 20, 2025 | 11,300.00 | 11,300.00 | 11,200.00 | 11,200.00 | 11,200.00 | -4.27% | 3,200 |
| Aug 19, 2025 | 11,700.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | - | 1,100 |
| Aug 18, 2025 | 11,400.00 | 11,700.00 | 11,400.00 | 11,700.00 | 11,700.00 | 2.63% | 3,100 |
| Aug 15, 2025 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | -2.56% | 703 |
| Aug 14, 2025 | 12,100.00 | 12,100.00 | 11,400.00 | 11,700.00 | 11,700.00 | - | 779 |
| Aug 13, 2025 | 11,500.00 | 11,700.00 | 11,500.00 | 11,700.00 | 11,700.00 | 1.74% | 4,017 |
| Aug 12, 2025 | 11,500.00 | 11,500.00 | 11,400.00 | 11,500.00 | 11,500.00 | 3.60% | 2,001 |
| Aug 11, 2025 | 11,700.00 | 11,700.00 | 10,850.00 | 11,100.00 | 11,100.00 | 0.91% | 3,301 |
| Aug 8, 2025 | 10,800.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | 2.80% | 2,686 |
| Aug 7, 2025 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | -2.73% | 300 |
| Aug 6, 2025 | 10,700.00 | 11,000.00 | 10,700.00 | 11,000.00 | 11,000.00 | 3.29% | 1,206 |
| Aug 5, 2025 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 10,650.00 | 0.47% | 800 |
| Aug 4, 2025 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 0.47% | 948 |
| Aug 1, 2025 | 10,650.00 | 10,650.00 | 10,550.00 | 10,550.00 | 10,550.00 | 0.48% | 1,502 |
| Jul 31, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.96% | 500 |
| Jul 30, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 800 |
| Jul 29, 2025 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 952 |
| Jul 28, 2025 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 401 |
| Jul 25, 2025 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 10,500.00 | 0.96% | 600 |
| Jul 24, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 200 |
| Jul 23, 2025 | 10,400.00 | 10,400.00 | 10,350.00 | 10,400.00 | 10,400.00 | 0.97% | 900 |
| Jul 22, 2025 | 10,500.00 | 10,500.00 | 10,300.00 | 10,300.00 | 10,300.00 | -0.96% | 200 |
| Jul 21, 2025 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | -2.80% | 603 |
| Jul 18, 2025 | 10,300.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,700.00 | 4.90% | 6,300 |
| Jul 17, 2025 | 10,400.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | -1.92% | 2,404 |
| Jul 16, 2025 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | - | 501 |
| Jul 15, 2025 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 10,400.00 | -0.95% | 1,014 |
| Jul 14, 2025 | 11,100.00 | 11,100.00 | 10,500.00 | 10,500.00 | 10,500.00 | -5.41% | 5,900 |
| Jul 11, 2025 | 11,600.00 | 11,600.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 3,250 |
| Jul 10, 2025 | 11,200.00 | 11,200.00 | 11,100.00 | 11,100.00 | 11,100.00 | 5.71% | 12,400 |
| Jul 9, 2025 | 10,300.00 | 10,750.00 | 10,300.00 | 10,500.00 | 10,500.00 | 4.48% | 11,063 |