Monday, June 9, 2025 4:58:44 PM - Markets open
VN-INDEX 1,310.57 -19.32/-1.45%
HNX-INDEX 226.49 -2.12/-0.93%
UPCOM-INDEX 98.19 -0.70/-0.71%
Dai Thien Loc Corporation (DTL : HOSE)
Basic Materials : Steel
10.30 -0.10/-0.96%
2:45:35 PM
Closing price on 1/4/2024
16.30 -1.10/-6.32%
Open 17.40
High 17.50
Low 16.20
Volume 17,500
Split-adjusted Price 16.30

Create Alert at: 9 11 12 ...
DTL Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/4/2024 -1.10 / -6.32% 17.40 17.50 16.20 16.30 16.60 16.30 17,500
1/3/2024 -0.50 / -2.79% 18.90 19.00 16.70 17.40 17.72 17.40 28,000
1/2/2024 +1.15 / +6.87% 17.90 17.90 17.90 17.90 17.90 17.90 20,600
12/29/2023 +1.05 / +6.69% 15.60 16.75 15.60 16.75 16.72 16.75 71,300
12/28/2023 0.00 / 0.00% 15.70 15.70 15.70 15.70 15.70 15.70 0
12/27/2023 0.00 / 0.00% 15.70 15.70 15.70 15.70 15.70 15.70 0
12/26/2023 0.00 / 0.00% 15.70 15.70 15.70 15.70 15.70 15.70 400
12/25/2023 +0.10 / +0.64% 15.70 15.70 15.70 15.70 15.70 15.70 400
12/22/2023 +0.10 / +0.65% 15.70 15.70 15.60 15.60 15.64 15.60 900
12/21/2023 -0.40 / -2.52% 15.90 15.90 15.50 15.50 15.70 15.50 600
12/20/2023 +0.50 / +3.25% 15.50 15.90 15.50 15.90 15.66 15.90 500
12/19/2023 -0.50 / -3.14% 15.80 15.80 15.40 15.40 15.51 15.40 700
12/18/2023 -0.30 / -1.85% 15.90 15.90 15.90 15.90 15.90 15.90 400
12/15/2023 0.00 / 0.00% 16.20 16.20 16.20 16.20 16.20 16.20 200
12/14/2023 +0.20 / +1.25% 16.20 16.20 16.20 16.20 16.20 16.20 400
12/13/2023 +0.10 / +0.63% 16.00 16.00 16.00 16.00 16.00 16.00 400
12/12/2023 0.00 / 0.00% 15.90 15.90 15.90 15.90 15.90 15.90 300
12/11/2023 +0.10 / +0.63% 16.00 16.00 15.90 15.90 15.97 15.90 700
12/8/2023 +0.10 / +0.64% 15.80 15.80 15.70 15.80 15.80 15.80 2,400
12/7/2023 0.00 / 0.00% 15.70 15.70 15.70 15.70 15.70 15.70 800
12/6/2023 -0.10 / -0.63% 15.50 15.70 15.50 15.70 15.68 15.70 900
12/5/2023 0.00 / 0.00% 15.90 15.90 15.80 15.80 15.87 15.80 600
12/4/2023 +0.50 / +3.27% 15.60 15.80 15.60 15.80 15.78 15.80 2,600
12/1/2023 -0.60 / -3.77% 16.00 16.00 15.30 15.30 15.72 15.30 6,300
11/30/2023 +0.20 / +1.27% 15.70 15.90 15.70 15.90 15.73 15.90 800
11/29/2023 +0.40 / +2.61% 16.25 16.30 15.60 15.70 16.06 15.70 7,500
11/28/2023 +0.20 / +1.32% 16.10 16.10 15.20 15.30 15.32 15.30 2,900
11/27/2023 -0.40 / -2.58% 15.20 15.20 15.10 15.10 15.17 15.10 900
11/24/2023 -0.75 / -4.62% 15.70 15.90 15.50 15.50 15.70 15.50 1,200
11/23/2023 +0.55 / +3.50% 16.70 16.75 16.25 16.25 16.65 16.25 2,500
DTL News
22/04 DTL: Extension of the time to hold AGM 2025
22/04 DTL: Annual Report 2024
22/04 DTL: Annual Report 2024
22/04 DTL: Annual Report 2024
22/04 DTL: Annual Report 2024
Related Companies
Volume Price Change
BCA  4,300 10.50 0.00%
BVG  0 2.30 0.00%
HMG  0 12.00 0.00%
HPG  24,987,900 26.30 0.96%
HSG  3,755,300 16.00 -1.23%
ITQ  187,700 2.60 -7.14%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,310.57 -19.32/-1.45%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.