Skip to main content
Dai Thien Loc Corporation (HOSE:DTL)
Vietnam flag Vietnam · Delayed Price · Currency is VND
11,600
+300 (2.65%)
At close: Mar 6, 2026

Dai Thien Loc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611,400.0011,600.0011,350.0011,600.0011,600.002.65%4,600
Mar 5, 202611,300.0011,300.0011,300.0011,300.0011,300.000.89%2,000
Mar 4, 202611,750.0011,750.0011,200.0011,200.0011,200.00-4.27%9,201
Mar 3, 202611,550.0011,700.0011,550.0011,700.0011,700.001.74%2,116
Mar 2, 202611,500.0011,500.0011,500.0011,500.0011,500.001.77%3,203
Feb 27, 202611,950.0012,100.0011,300.0011,300.0011,300.00-5.44%18,300
Feb 26, 202612,200.0012,200.0011,950.0011,950.0011,950.00-2.05%5,200
Feb 25, 202612,400.0012,400.0012,200.0012,200.0012,200.00-0.81%3,201
Feb 24, 202612,000.0012,300.0011,900.0012,300.0012,300.00-5,000
Feb 23, 202612,450.0012,450.0012,300.0012,300.0012,300.00-0.40%3,600
Feb 13, 202612,350.0012,350.0012,350.0012,350.0012,350.006.93%2,000
Feb 12, 202612,000.0012,000.0011,550.0011,550.0011,550.00-3.75%4,900
Feb 11, 202612,000.0012,000.0011,900.0012,000.0012,000.00-1,301
Feb 10, 202612,100.0012,100.0012,000.0012,000.0012,000.00-1,700
Feb 9, 202612,100.0012,100.0012,000.0012,000.0012,000.00-0.83%1,600
Feb 6, 202612,100.0012,100.0012,100.0012,100.0012,100.00-1,000
Feb 5, 202612,300.0012,300.0012,100.0012,100.0012,100.00-1.63%2,900
Feb 4, 202612,200.0012,300.0012,200.0012,300.0012,300.001.65%3,000
Feb 3, 202612,300.0012,500.0012,100.0012,100.0012,100.00-1.63%7,300
Feb 2, 202612,400.0012,400.0012,300.0012,300.0012,300.00-0.81%2,401
Jan 30, 202612,750.0013,000.0012,400.0012,400.0012,400.00-2.75%4,001
Jan 29, 202613,200.0013,200.0012,750.0012,750.0012,750.00-3.41%2,500
Jan 28, 202613,400.0013,400.0013,200.0013,200.0013,200.00-700
Jan 27, 202613,250.0013,250.0013,200.0013,200.0013,200.00-2,700
Jan 26, 202613,300.0013,300.0013,200.0013,200.0013,200.00-0.38%1,200
Jan 23, 202613,250.0013,250.0013,250.0013,250.0013,250.000.38%701
Jan 22, 202613,200.0013,200.0013,200.0013,200.0013,200.000.76%907
Jan 21, 202613,200.0013,200.0013,100.0013,100.0013,100.00-0.76%2,000
Jan 20, 202613,350.0013,350.0013,100.0013,200.0013,200.00-0.75%1,700
Jan 19, 202613,300.0013,300.0013,300.0013,300.0013,300.000.76%1,002
Jan 16, 202613,300.0013,300.0013,200.0013,200.0013,200.00-4,600
Jan 15, 202613,300.0013,300.0013,200.0013,200.0013,200.000.76%1,900
Jan 14, 202613,300.0013,300.0013,100.0013,100.0013,100.00-0.76%3,100
Jan 13, 202613,200.0013,200.0013,200.0013,200.0013,200.000.76%2,500
Jan 12, 202613,300.0013,300.0013,100.0013,100.0013,100.000.38%3,300
Jan 9, 202613,300.0013,300.0013,050.0013,050.0013,050.00-1.88%2,700
Jan 8, 202613,400.0013,400.0013,300.0013,300.0013,300.00-0.75%2,200
Jan 7, 202613,250.0013,400.0013,250.0013,400.0013,400.001.13%2,000
Jan 6, 202613,400.0013,400.0013,250.0013,250.0013,250.00-2,400
Jan 5, 202613,300.0013,350.0013,250.0013,250.0013,250.000.38%3,301
Dec 31, 202513,300.0013,300.0013,200.0013,200.0013,200.000.76%1,400
Dec 30, 202513,400.0013,400.0013,100.0013,100.0013,100.001.16%2,000
Dec 29, 202512,950.0012,950.0012,950.0012,950.0012,950.001.17%1,300
Dec 26, 202513,100.0013,100.0012,800.0012,800.0012,800.000.79%3,701
Dec 25, 202512,900.0012,900.0012,700.0012,700.0012,700.000.79%2,601
Dec 24, 202512,800.0012,800.0012,600.0012,600.0012,600.00-3.08%61,500
Dec 23, 202513,250.0013,250.0013,000.0013,000.0013,000.00-1.89%22,200
Dec 22, 202513,550.0013,550.0013,250.0013,250.0013,250.00-1.12%23,700
Dec 19, 202513,200.0013,400.0013,150.0013,400.0013,400.001.90%5,500
Dec 18, 202513,400.0013,400.0013,150.0013,150.0013,150.00-3,100
Dec 17, 202513,200.0013,200.0013,150.0013,150.0013,150.001.15%2,200
Dec 16, 202512,950.0013,000.0012,800.0013,000.0013,000.001.56%4,100
Dec 15, 202512,900.0013,200.0012,800.0012,800.0012,800.00-5,900
Dec 12, 202513,250.0013,250.0012,800.0012,800.0012,800.00-2.29%7,500
Dec 11, 202513,150.0013,150.0013,100.0013,100.0013,100.001.55%2,100
Dec 10, 202513,100.0013,100.0012,900.0012,900.0012,900.00-1.53%4,900
Dec 9, 202513,250.0013,250.0013,100.0013,100.0013,100.000.38%3,600
Dec 8, 202513,150.0013,150.0013,050.0013,050.0013,050.00-4,905
Dec 5, 202513,200.0013,200.0013,000.0013,050.0013,050.000.38%1,800
Dec 4, 202512,600.0013,000.0012,600.0013,000.0013,000.000.78%3,700
Dec 3, 202512,700.0012,900.0012,700.0012,900.0012,900.003.20%2,800
Dec 2, 202512,500.0012,800.0012,500.0012,500.0012,500.00-3,107
Dec 1, 202512,600.0012,600.0012,500.0012,500.0012,500.000.81%1,800
Nov 28, 202513,200.0013,200.0012,400.0012,400.0012,400.00-6.06%4,109
Nov 27, 202513,300.0013,300.0013,200.0013,200.0013,200.00-1,300
Nov 26, 202513,200.0013,200.0013,200.0013,200.0013,200.00-505
Nov 25, 202513,200.0013,200.0013,200.0013,200.0013,200.00-301
Nov 24, 202513,500.0013,500.0013,200.0013,200.0013,200.00-2.22%1,500
Nov 21, 202514,150.0014,150.0013,500.0013,500.0013,500.00-4.59%8,805
Nov 19, 202514,400.0014,400.0014,150.0014,150.0014,150.00-1.39%9,100
Nov 18, 202514,550.0014,550.0014,350.0014,350.0014,350.00-1.03%8,900
Nov 17, 202514,550.0014,550.0014,400.0014,500.0014,500.000.69%1,700
Nov 14, 202514,600.0014,700.0014,400.0014,400.0014,400.00-5,200
Nov 13, 202514,150.0014,400.0014,100.0014,400.0014,400.002.86%3,200
Nov 12, 202514,200.0014,300.0014,000.0014,000.0014,000.00-0.71%11,800
Nov 11, 202514,100.0014,100.0014,050.0014,100.0014,100.000.71%2,001
Nov 10, 202513,900.0014,000.0013,900.0014,000.0014,000.000.72%1,200
Nov 7, 202514,100.0014,100.0013,900.0013,900.0013,900.00-1.42%9,700
Nov 6, 202514,800.0015,050.0014,100.0014,100.0014,100.00-4.73%47,110
Nov 5, 202514,700.0014,800.0014,700.0014,800.0014,800.000.68%5,400
Nov 4, 202514,200.0014,850.0013,900.0014,700.0014,700.005.76%38,019
Nov 3, 202513,800.0014,000.0013,800.0013,900.0013,900.001.46%6,604
Oct 31, 202513,700.0013,700.0013,700.0013,700.0013,700.00-1,001
Oct 30, 202513,950.0014,000.0013,700.0013,700.0013,700.00-0.72%11,402
Oct 29, 202513,600.0013,800.0013,550.0013,800.0013,800.001.85%5,400
Oct 28, 202513,400.0013,550.0013,400.0013,550.0013,550.00-909
Oct 27, 202513,500.0013,550.0013,300.0013,550.0013,550.001.88%7,100
Oct 24, 202513,400.0013,400.0013,200.0013,300.0013,300.00-1.12%23,300
Oct 23, 202513,500.0013,500.0013,350.0013,450.0013,450.00-0.37%18,501
Oct 22, 202513,500.0013,500.0013,300.0013,500.0013,500.001.50%6,300
Oct 21, 202512,950.0013,300.0012,950.0013,300.0013,300.003.10%7,000
Oct 20, 202513,000.0013,250.0012,900.0012,900.0012,900.00-1.15%17,805
Oct 17, 202513,000.0013,250.0013,000.0013,050.0013,050.000.38%9,000
Oct 16, 202513,200.0013,200.0013,000.0013,000.0013,000.00-1.14%19,700
Oct 15, 202513,100.0013,150.0013,050.0013,150.0013,150.000.77%17,700
Oct 14, 202513,100.0013,100.0013,000.0013,050.0013,050.00-18,209
Oct 13, 202513,000.0013,400.0013,000.0013,050.0013,050.00-2.61%32,100
Oct 10, 202513,500.0013,700.0013,300.0013,400.0013,400.000.75%21,900
Oct 9, 202512,600.0013,500.0012,600.0013,300.0013,300.00-1.48%51,601
Oct 8, 202513,700.0013,700.0013,300.0013,500.0013,500.00-110,901