Dai Thien Loc Corporation (HOSE:DTL)
Vietnam · Delayed Price · Currency is VND 9,800.00
-150.00 (-1.51%)
At close: Jun 12, 2026
Dai Thien Loc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 10,100.00 | 10,100.00 | 9,650.00 | 9,800.00 | 9,800.00 | -1.51% | 4,700 |
| Jun 11, 2026 | 10,300.00 | 10,300.00 | 9,950.00 | 9,950.00 | 9,950.00 | -2.93% | 2,800 |
| Jun 10, 2026 | 10,800.00 | 10,800.00 | 10,250.00 | 10,250.00 | 10,250.00 | -4.21% | 3,400 |
| Jun 9, 2026 | 11,100.00 | 11,100.00 | 10,700.00 | 10,700.00 | 10,700.00 | -2.73% | 2,400 |
| Jun 8, 2026 | 11,200.00 | 11,200.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.90% | 2,700 |
| Jun 5, 2026 | 11,400.00 | 11,400.00 | 11,100.00 | 11,100.00 | 11,100.00 | -0.45% | 2,900 |
| Jun 4, 2026 | 11,200.00 | 11,200.00 | 11,150.00 | 11,150.00 | 11,150.00 | 1.36% | 700 |
| Jun 3, 2026 | 11,300.00 | 11,300.00 | 11,000.00 | 11,000.00 | 11,000.00 | -2.65% | 2,009 |
| Jun 2, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 1.80% | 700 |
| Jun 1, 2026 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 11,100.00 | 0.91% | 2,909 |
| May 28, 2026 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 0.92% | 500 |
| May 27, 2026 | 11,200.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.91% | 2,200 |
| May 21, 2026 | 11,100.00 | 11,100.00 | 10,900.00 | 11,000.00 | 11,000.00 | -0.90% | 3,200 |
| May 20, 2026 | 11,200.00 | 11,200.00 | 11,100.00 | 11,100.00 | 11,100.00 | - | 503 |
| May 19, 2026 | 11,500.00 | 11,500.00 | 11,100.00 | 11,100.00 | 11,100.00 | -3.48% | 3,400 |
| May 18, 2026 | 11,700.00 | 11,700.00 | 11,400.00 | 11,500.00 | 11,500.00 | -1.71% | 3,100 |
| May 15, 2026 | 11,900.00 | 11,900.00 | 11,700.00 | 11,700.00 | 11,700.00 | 1.74% | 1,200 |
| May 6, 2026 | 11,600.00 | 11,600.00 | 11,500.00 | 11,500.00 | 11,500.00 | 0.88% | 2,001 |
| Apr 29, 2026 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 11,400.00 | 0.88% | 1,502 |
| Apr 28, 2026 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.88% | 2,502 |
| Apr 24, 2026 | 11,400.00 | 11,400.00 | 11,300.00 | 11,400.00 | 11,400.00 | 1.79% | 2,034 |
| Apr 23, 2026 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | - | 500 |
| Apr 21, 2026 | 11,100.00 | 11,200.00 | 11,100.00 | 11,200.00 | 11,200.00 | 1.36% | 1,301 |
| Apr 20, 2026 | 11,350.00 | 11,350.00 | 11,050.00 | 11,050.00 | 11,050.00 | -2.21% | 4,001 |
| Apr 17, 2026 | 11,350.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.44% | 3,000 |
| Apr 16, 2026 | 11,600.00 | 11,600.00 | 11,350.00 | 11,350.00 | 11,350.00 | -2.16% | 2,800 |
| Apr 15, 2026 | 11,450.00 | 11,600.00 | 11,450.00 | 11,600.00 | 11,600.00 | 1.31% | 800 |
| Apr 14, 2026 | 11,600.00 | 11,600.00 | 11,450.00 | 11,450.00 | 11,450.00 | 0.44% | 2,500 |
| Apr 13, 2026 | 11,500.00 | 11,500.00 | 11,400.00 | 11,400.00 | 11,400.00 | - | 2,300 |
| Apr 10, 2026 | 11,600.00 | 11,800.00 | 11,400.00 | 11,400.00 | 11,400.00 | -1.72% | 4,300 |
| Apr 9, 2026 | 11,900.00 | 11,900.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | 2,500 |
| Apr 8, 2026 | 11,300.00 | 11,600.00 | 11,200.00 | 11,600.00 | 11,600.00 | 4.50% | 2,800 |
| Apr 7, 2026 | 12,050.00 | 12,050.00 | 11,100.00 | 11,100.00 | 11,100.00 | -1.77% | 5,901 |
| Apr 6, 2026 | 11,650.00 | 11,700.00 | 11,300.00 | 11,300.00 | 11,300.00 | -1.31% | 5,800 |
| Apr 3, 2026 | 11,300.00 | 11,500.00 | 11,100.00 | 11,450.00 | 11,450.00 | 2.69% | 6,915 |
| Apr 2, 2026 | 11,300.00 | 11,300.00 | 11,000.00 | 11,150.00 | 11,150.00 | 1.36% | 3,500 |
| Apr 1, 2026 | 10,900.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 0.92% | 4,000 |
| Mar 31, 2026 | 11,200.00 | 11,200.00 | 10,900.00 | 10,900.00 | 10,900.00 | -0.46% | 4,100 |
| Mar 30, 2026 | 11,700.00 | 11,700.00 | 10,950.00 | 10,950.00 | 10,950.00 | - | 5,712 |
| Mar 27, 2026 | 11,050.00 | 11,050.00 | 10,950.00 | 10,950.00 | 10,950.00 | 0.46% | 2,900 |
| Mar 26, 2026 | 11,600.00 | 11,600.00 | 10,900.00 | 10,900.00 | 10,900.00 | -4.80% | 5,501 |
| Mar 25, 2026 | 11,600.00 | 11,600.00 | 11,350.00 | 11,450.00 | 11,450.00 | - | 5,200 |
| Mar 24, 2026 | 11,550.00 | 11,550.00 | 11,450.00 | 11,450.00 | 11,450.00 | 0.44% | 3,600 |
| 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 |