Dai Thien Loc Corporation (HOSE:DTL)
Vietnam
· Delayed Price · Currency is VND 11,300
-100 (-0.88%)
At close: Apr 28, 2026
Dai Thien Loc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 11,400.00 | 12,000.00 | 11,350.00 | 11,800.00 | 11,800.00 | 4.89% | 7,506 |
| Mar 10, 2026 | 11,100.00 | 11,400.00 | 11,100.00 | 11,250.00 | 11,250.00 | 1.35% | 3,200 |
| Mar 9, 2026 | 11,650.00 | 11,650.00 | 11,100.00 | 11,100.00 | 11,100.00 | -4.31% | 7,300 |
| Mar 6, 2026 | 11,400.00 | 11,600.00 | 11,350.00 | 11,600.00 | 11,600.00 | 2.65% | 4,600 |
| Mar 5, 2026 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 11,300.00 | 0.89% | 2,000 |
| Mar 4, 2026 | 11,750.00 | 11,750.00 | 11,200.00 | 11,200.00 | 11,200.00 | -4.27% | 9,201 |
| Mar 3, 2026 | 11,550.00 | 11,700.00 | 11,550.00 | 11,700.00 | 11,700.00 | 1.74% | 2,116 |
| Mar 2, 2026 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 1.77% | 3,203 |
| Feb 27, 2026 | 11,950.00 | 12,100.00 | 11,300.00 | 11,300.00 | 11,300.00 | -5.44% | 18,300 |
| Feb 26, 2026 | 12,200.00 | 12,200.00 | 11,950.00 | 11,950.00 | 11,950.00 | -2.05% | 5,200 |
| Feb 25, 2026 | 12,400.00 | 12,400.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.81% | 3,201 |
| Feb 24, 2026 | 12,000.00 | 12,300.00 | 11,900.00 | 12,300.00 | 12,300.00 | - | 5,000 |
| Feb 23, 2026 | 12,450.00 | 12,450.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.40% | 3,600 |
| Feb 13, 2026 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 12,350.00 | 6.93% | 2,000 |
| Feb 12, 2026 | 12,000.00 | 12,000.00 | 11,550.00 | 11,550.00 | 11,550.00 | -3.75% | 4,900 |
| Feb 11, 2026 | 12,000.00 | 12,000.00 | 11,900.00 | 12,000.00 | 12,000.00 | - | 1,301 |
| Feb 10, 2026 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | - | 1,700 |
| Feb 9, 2026 | 12,100.00 | 12,100.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.83% | 1,600 |
| Feb 6, 2026 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | 12,100.00 | - | 1,000 |
| Feb 5, 2026 | 12,300.00 | 12,300.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.63% | 2,900 |
| Feb 4, 2026 | 12,200.00 | 12,300.00 | 12,200.00 | 12,300.00 | 12,300.00 | 1.65% | 3,000 |
| Feb 3, 2026 | 12,300.00 | 12,500.00 | 12,100.00 | 12,100.00 | 12,100.00 | -1.63% | 7,300 |
| Feb 2, 2026 | 12,400.00 | 12,400.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.81% | 2,401 |
| Jan 30, 2026 | 12,750.00 | 13,000.00 | 12,400.00 | 12,400.00 | 12,400.00 | -2.75% | 4,001 |
| Jan 29, 2026 | 13,200.00 | 13,200.00 | 12,750.00 | 12,750.00 | 12,750.00 | -3.41% | 2,500 |
| Jan 28, 2026 | 13,400.00 | 13,400.00 | 13,200.00 | 13,200.00 | 13,200.00 | - | 700 |
| Jan 27, 2026 | 13,250.00 | 13,250.00 | 13,200.00 | 13,200.00 | 13,200.00 | - | 2,700 |
| Jan 26, 2026 | 13,300.00 | 13,300.00 | 13,200.00 | 13,200.00 | 13,200.00 | -0.38% | 1,200 |
| Jan 23, 2026 | 13,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | 0.38% | 701 |
| Jan 22, 2026 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0.76% | 907 |
| Jan 21, 2026 | 13,200.00 | 13,200.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.76% | 2,000 |
| Jan 20, 2026 | 13,350.00 | 13,350.00 | 13,100.00 | 13,200.00 | 13,200.00 | -0.75% | 1,700 |
| Jan 19, 2026 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 13,300.00 | 0.76% | 1,002 |
| 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 |