Dai Thien Loc Corporation (HOSE:DTL)
Vietnam · Delayed Price · Currency is VND 11,350
+50 (0.44%)
At close: Nov 4, 2026
Dai Thien Loc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 11,400.00 | 11,400.00 | 11,350.00 | 11,350.00 | 11,350.00 | 0.44% | 801 |
| Nov 3, 2026 | 11,400.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 1,000 |
| Oct 28, 2026 | 11,300.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 1,601 |
| Oct 27, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | - | 500 |
| Oct 26, 2026 | 11,500.00 | 11,500.00 | 11,300.00 | 11,300.00 | 11,300.00 | -1.74% | 900 |
| Oct 23, 2026 | 11,300.00 | 11,500.00 | 11,250.00 | 11,500.00 | 11,500.00 | 2.22% | 1,300 |
| Oct 21, 2026 | 11,250.00 | 11,300.00 | 11,250.00 | 11,250.00 | 11,250.00 | 0.45% | 1,200 |
| Oct 15, 2026 | 11,000.00 | 11,200.00 | 11,000.00 | 11,200.00 | 11,200.00 | 1.82% | 900 |
| Oct 14, 2026 | 11,000.00 | 11,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 1.85% | 2,500 |
| Oct 12, 2026 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | - | 500 |
| Oct 9, 2026 | 11,000.00 | 11,000.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.82% | 1,100 |
| Oct 6, 2026 | 11,000.00 | 11,000.00 | 10,950.00 | 11,000.00 | 11,000.00 | 0.46% | 1,100 |
| Oct 5, 2026 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 10,950.00 | 0.46% | 500 |
| Sep 29, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 505 |
| Sep 28, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 1.40% | 501 |
| Sep 21, 2026 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,750.00 | - | 501 |
| Sep 18, 2026 | 10,900.00 | 10,900.00 | 10,750.00 | 10,750.00 | 10,750.00 | - | 700 |
| Sep 17, 2026 | 10,800.00 | 10,800.00 | 10,750.00 | 10,750.00 | 10,750.00 | -1.38% | 800 |
| Sep 15, 2026 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 2.83% | 200 |
| Sep 14, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 700 |
| Sep 10, 2026 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 300 |
| Sep 9, 2026 | 10,600.00 | 10,650.00 | 10,600.00 | 10,600.00 | 10,600.00 | - | 500 |
| Sep 8, 2026 | 10,650.00 | 10,650.00 | 10,600.00 | 10,600.00 | 10,600.00 | -0.47% | 700 |
| Sep 4, 2026 | 10,600.00 | 10,700.00 | 10,600.00 | 10,650.00 | 10,650.00 | 1.43% | 500 |
| Aug 26, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 300 |
| Aug 14, 2026 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 0.96% | 400 |
| Aug 13, 2026 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 1.96% | 100 |
| Aug 11, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 1,100 |
| Aug 5, 2026 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | - | 501 |
| Aug 3, 2026 | 10,400.00 | 10,400.00 | 10,200.00 | 10,200.00 | 10,200.00 | 1.49% | 600 |
| Jul 31, 2026 | 10,100.00 | 10,100.00 | 10,050.00 | 10,050.00 | 10,050.00 | - | 800 |
| Jul 29, 2026 | 10,200.00 | 10,200.00 | 10,050.00 | 10,050.00 | 10,050.00 | - | 1,300 |
| Jul 27, 2026 | 10,050.00 | 10,200.00 | 10,050.00 | 10,050.00 | 10,050.00 | - | 800 |
| Jul 24, 2026 | 10,200.00 | 10,200.00 | 10,050.00 | 10,050.00 | 10,050.00 | - | 600 |
| Jul 21, 2026 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 10,050.00 | 0.50% | 500 |
| Jul 17, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 500 |
| Jul 16, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | - | 600 |
| Jul 14, 2026 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 0.50% | 600 |
| Jul 13, 2026 | 10,100.00 | 10,100.00 | 9,950.00 | 9,950.00 | 9,950.00 | -1.49% | 1,200 |
| Jul 10, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | - | 500 |
| Jul 9, 2026 | 10,100.00 | 10,100.00 | 9,900.00 | 10,100.00 | 10,100.00 | - | 908 |
| Jul 8, 2026 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 1.00% | 300 |
| Jul 7, 2026 | 9,700.00 | 10,000.00 | 9,700.00 | 10,000.00 | 10,000.00 | 3.09% | 1,520 |
| Jul 6, 2026 | 9,800.00 | 9,800.00 | 9,700.00 | 9,700.00 | 9,700.00 | - | 400 |
| Jul 3, 2026 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | 1.04% | 1,000 |
| Jul 2, 2026 | 9,600.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | - | 1,405 |
| Jun 30, 2026 | 9,600.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | 0.21% | 4,000 |
| Jun 29, 2026 | 9,600.00 | 9,600.00 | 9,580.00 | 9,580.00 | 9,580.00 | -0.10% | 1,000 |
| Jun 26, 2026 | 9,600.00 | 9,600.00 | 9,590.00 | 9,590.00 | 9,590.00 | -0.10% | 800 |
| Jun 25, 2026 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1.05% | 100 |