Dai Thien Loc Corporation (HOSE:DTL)
Vietnam · Delayed Price · Currency is VND 13,200
0.00 (0.00%)
At close: Jan 16, 2026
Dai Thien Loc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 31, 2025 | 13,300.00 | 13,300.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0.76% | 1,400 |
| Dec 30, 2025 | 13,400.00 | 13,400.00 | 13,100.00 | 13,100.00 | 13,100.00 | 1.16% | 2,000 |
| Dec 29, 2025 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 1.17% | 1,300 |
| Dec 26, 2025 | 13,100.00 | 13,100.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0.79% | 3,701 |
| Dec 25, 2025 | 12,900.00 | 12,900.00 | 12,700.00 | 12,700.00 | 12,700.00 | 0.79% | 2,601 |
| Dec 24, 2025 | 12,800.00 | 12,800.00 | 12,600.00 | 12,600.00 | 12,600.00 | -3.08% | 61,500 |
| Dec 23, 2025 | 13,250.00 | 13,250.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.89% | 22,200 |
| Dec 22, 2025 | 13,550.00 | 13,550.00 | 13,250.00 | 13,250.00 | 13,250.00 | -1.12% | 23,700 |
| Dec 19, 2025 | 13,200.00 | 13,400.00 | 13,150.00 | 13,400.00 | 13,400.00 | 1.90% | 5,500 |
| Dec 18, 2025 | 13,400.00 | 13,400.00 | 13,150.00 | 13,150.00 | 13,150.00 | - | 3,100 |
| Dec 17, 2025 | 13,200.00 | 13,200.00 | 13,150.00 | 13,150.00 | 13,150.00 | 1.15% | 2,200 |
| Dec 16, 2025 | 12,950.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 1.56% | 4,100 |
| Dec 15, 2025 | 12,900.00 | 13,200.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 5,900 |
| Dec 12, 2025 | 13,250.00 | 13,250.00 | 12,800.00 | 12,800.00 | 12,800.00 | -2.29% | 7,500 |
| Dec 11, 2025 | 13,150.00 | 13,150.00 | 13,100.00 | 13,100.00 | 13,100.00 | 1.55% | 2,100 |
| Dec 10, 2025 | 13,100.00 | 13,100.00 | 12,900.00 | 12,900.00 | 12,900.00 | -1.53% | 4,900 |
| Dec 9, 2025 | 13,250.00 | 13,250.00 | 13,100.00 | 13,100.00 | 13,100.00 | 0.38% | 3,600 |
| Dec 8, 2025 | 13,150.00 | 13,150.00 | 13,050.00 | 13,050.00 | 13,050.00 | - | 4,905 |
| Dec 5, 2025 | 13,200.00 | 13,200.00 | 13,000.00 | 13,050.00 | 13,050.00 | 0.38% | 1,800 |
| Dec 4, 2025 | 12,600.00 | 13,000.00 | 12,600.00 | 13,000.00 | 13,000.00 | 0.78% | 3,700 |
| Dec 3, 2025 | 12,700.00 | 12,900.00 | 12,700.00 | 12,900.00 | 12,900.00 | 3.20% | 2,800 |
| Dec 2, 2025 | 12,500.00 | 12,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 3,107 |
| Dec 1, 2025 | 12,600.00 | 12,600.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0.81% | 1,800 |
| Nov 28, 2025 | 13,200.00 | 13,200.00 | 12,400.00 | 12,400.00 | 12,400.00 | -6.06% | 4,109 |
| Nov 27, 2025 | 13,300.00 | 13,300.00 | 13,200.00 | 13,200.00 | 13,200.00 | - | 1,300 |
| Nov 26, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | - | 505 |
| Nov 25, 2025 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | - | 301 |
| Nov 24, 2025 | 13,500.00 | 13,500.00 | 13,200.00 | 13,200.00 | 13,200.00 | -2.22% | 1,500 |
| Nov 21, 2025 | 14,150.00 | 14,150.00 | 13,500.00 | 13,500.00 | 13,500.00 | -4.59% | 8,805 |
| Nov 19, 2025 | 14,400.00 | 14,400.00 | 14,150.00 | 14,150.00 | 14,150.00 | -1.39% | 9,100 |
| Nov 18, 2025 | 14,550.00 | 14,550.00 | 14,350.00 | 14,350.00 | 14,350.00 | -1.03% | 8,900 |
| Nov 17, 2025 | 14,550.00 | 14,550.00 | 14,400.00 | 14,500.00 | 14,500.00 | 0.69% | 1,700 |
| Nov 14, 2025 | 14,600.00 | 14,700.00 | 14,400.00 | 14,400.00 | 14,400.00 | - | 5,200 |
| Nov 13, 2025 | 14,150.00 | 14,400.00 | 14,100.00 | 14,400.00 | 14,400.00 | 2.86% | 3,200 |
| Nov 12, 2025 | 14,200.00 | 14,300.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.71% | 11,800 |
| Nov 11, 2025 | 14,100.00 | 14,100.00 | 14,050.00 | 14,100.00 | 14,100.00 | 0.71% | 2,001 |
| Nov 10, 2025 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 0.72% | 1,200 |
| Nov 7, 2025 | 14,100.00 | 14,100.00 | 13,900.00 | 13,900.00 | 13,900.00 | -1.42% | 9,700 |
| Nov 6, 2025 | 14,800.00 | 15,050.00 | 14,100.00 | 14,100.00 | 14,100.00 | -4.73% | 47,110 |
| Nov 5, 2025 | 14,700.00 | 14,800.00 | 14,700.00 | 14,800.00 | 14,800.00 | 0.68% | 5,400 |