Dai Thien Loc Corporation (HOSE:DTL)
Vietnam
· Delayed Price · Currency is VND 13,050
+50 (0.38%)
At close: Dec 5, 2025
Dai Thien Loc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 14,200.00 | 14,850.00 | 13,900.00 | 14,700.00 | 14,700.00 | 5.76% | 38,019 |
| Nov 3, 2025 | 13,800.00 | 14,000.00 | 13,800.00 | 13,900.00 | 13,900.00 | 1.46% | 6,604 |
| Oct 31, 2025 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | - | 1,001 |
| Oct 30, 2025 | 13,950.00 | 14,000.00 | 13,700.00 | 13,700.00 | 13,700.00 | -0.72% | 11,402 |
| Oct 29, 2025 | 13,600.00 | 13,800.00 | 13,550.00 | 13,800.00 | 13,800.00 | 1.85% | 5,400 |
| Oct 28, 2025 | 13,400.00 | 13,550.00 | 13,400.00 | 13,550.00 | 13,550.00 | - | 909 |
| Oct 27, 2025 | 13,500.00 | 13,550.00 | 13,300.00 | 13,550.00 | 13,550.00 | 1.88% | 7,100 |
| Oct 24, 2025 | 13,400.00 | 13,400.00 | 13,200.00 | 13,300.00 | 13,300.00 | -1.12% | 23,300 |
| Oct 23, 2025 | 13,500.00 | 13,500.00 | 13,350.00 | 13,450.00 | 13,450.00 | -0.37% | 18,501 |
| Oct 22, 2025 | 13,500.00 | 13,500.00 | 13,300.00 | 13,500.00 | 13,500.00 | 1.50% | 6,300 |
| Oct 21, 2025 | 12,950.00 | 13,300.00 | 12,950.00 | 13,300.00 | 13,300.00 | 3.10% | 7,000 |
| Oct 20, 2025 | 13,000.00 | 13,250.00 | 12,900.00 | 12,900.00 | 12,900.00 | -1.15% | 17,805 |
| Oct 17, 2025 | 13,000.00 | 13,250.00 | 13,000.00 | 13,050.00 | 13,050.00 | 0.38% | 9,000 |
| Oct 16, 2025 | 13,200.00 | 13,200.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.14% | 19,700 |
| Oct 15, 2025 | 13,100.00 | 13,150.00 | 13,050.00 | 13,150.00 | 13,150.00 | 0.77% | 17,700 |
| Oct 14, 2025 | 13,100.00 | 13,100.00 | 13,000.00 | 13,050.00 | 13,050.00 | - | 18,209 |
| Oct 13, 2025 | 13,000.00 | 13,400.00 | 13,000.00 | 13,050.00 | 13,050.00 | -2.61% | 32,100 |
| Oct 10, 2025 | 13,500.00 | 13,700.00 | 13,300.00 | 13,400.00 | 13,400.00 | 0.75% | 21,900 |
| Oct 9, 2025 | 12,600.00 | 13,500.00 | 12,600.00 | 13,300.00 | 13,300.00 | -1.48% | 51,601 |
| Oct 8, 2025 | 13,700.00 | 13,700.00 | 13,300.00 | 13,500.00 | 13,500.00 | - | 110,901 |
| Oct 7, 2025 | 13,900.00 | 13,900.00 | 13,300.00 | 13,500.00 | 13,500.00 | -2.17% | 107,500 |
| Oct 6, 2025 | 13,000.00 | 13,800.00 | 13,000.00 | 13,800.00 | 13,800.00 | 6.98% | 130,402 |
| Oct 3, 2025 | 13,300.00 | 13,300.00 | 12,900.00 | 12,900.00 | 12,900.00 | -2.27% | 228,501 |
| Oct 2, 2025 | 13,500.00 | 13,600.00 | 12,900.00 | 13,200.00 | 13,200.00 | -2.22% | 297,726 |
| Oct 1, 2025 | 13,950.00 | 13,950.00 | 13,400.00 | 13,500.00 | 13,500.00 | -3.23% | 203,322 |
| Sep 30, 2025 | 14,400.00 | 14,400.00 | 13,850.00 | 13,950.00 | 13,950.00 | -3.13% | 60,264 |
| Sep 29, 2025 | 14,950.00 | 14,950.00 | 14,300.00 | 14,400.00 | 14,400.00 | -3.68% | 73,611 |
| Sep 26, 2025 | 14,700.00 | 15,300.00 | 14,700.00 | 14,950.00 | 14,950.00 | 1.70% | 41,818 |
| Sep 25, 2025 | 16,850.00 | 16,850.00 | 14,650.00 | 14,700.00 | 14,700.00 | -6.67% | 141,942 |
| Sep 24, 2025 | 14,750.00 | 15,750.00 | 14,750.00 | 15,750.00 | 15,750.00 | 6.78% | 108,834 |
| Sep 23, 2025 | 14,750.00 | 14,750.00 | 14,650.00 | 14,750.00 | 14,750.00 | 6.88% | 154,880 |
| Sep 22, 2025 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 13,800.00 | 6.98% | 118,400 |
| 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 |