Wednesday, August 13, 2025 2:26:45 PM - Markets open
VN-INDEX 1,606.99 -1.23/-0.08%
HNX-INDEX 278.92 +2.45/+0.89%
UPCOM-INDEX 109.28 +0.08/+0.07%
Dai Thien Loc Corporation (DTL : HOSE)
Basic Materials : Steel
11.70 +0.20/+1.74%
1:04:49 PM
Closing price on 2/19/2014
11.70 -0.40/-3.31%
Open 12.10
High 12.10
Low 11.70
Volume 11,960
Split-adjusted Price 10.59

Create Alert at: 10 12 13 ...
DTL Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/19/2014 -0.40 / -3.31% 12.10 12.10 11.70 11.70 11.70 10.59 11,960
2/18/2014 +0.70 / +6.14% 11.50 12.10 11.40 12.10 12.10 10.95 32,060
2/17/2014 0.00 / 0.00% 11.40 11.40 11.20 11.40 11.40 10.32 5,590
2/14/2014 0.00 / 0.00% 11.80 11.80 11.40 11.40 11.40 10.32 24,450
2/13/2014 0.00 / 0.00% 11.20 11.40 11.20 11.40 11.40 10.32 2,500
2/12/2014 -0.10 / -0.87% 11.20 11.40 11.20 11.40 11.40 10.32 24,000
2/11/2014 +0.50 / +4.55% 10.90 11.50 10.90 11.50 11.50 10.41 12,020
2/10/2014 -0.20 / -1.79% 11.20 11.40 11.00 11.00 11.00 9.96 39,310
2/7/2014 0.00 / 0.00% 11.20 11.20 11.20 11.20 11.20 10.14 0
2/6/2014 -0.20 / -1.75% 12.00 12.00 11.20 11.20 11.20 10.14 2,750
1/27/2014 0.00 / 0.00% 11.40 11.40 11.40 11.40 11.40 10.32 5,000
1/24/2014 +0.20 / +1.79% 11.40 11.40 11.40 11.40 11.40 10.32 5,500
1/23/2014 0.00 / 0.00% 11.20 11.20 11.20 11.20 11.20 10.14 0
1/22/2014 0.00 / 0.00% 11.20 11.20 11.20 11.20 11.20 10.14 0
1/21/2014 0.00 / 0.00% 11.20 11.20 11.20 11.20 11.20 10.14 2,610
1/20/2014 -0.20 / -1.75% 11.20 11.20 11.20 11.20 11.20 10.14 10,010
1/17/2014 0.00 / 0.00% 11.40 11.40 11.40 11.40 11.40 10.32 10,000
1/16/2014 0.00 / 0.00% 11.50 11.50 11.40 11.40 11.40 10.32 21,000
1/15/2014 -0.10 / -0.87% 11.40 11.40 11.40 11.40 11.40 10.32 10,000
1/14/2014 0.00 / 0.00% 11.50 11.50 11.50 11.50 11.50 10.41 0
1/13/2014 +0.50 / +4.55% 11.00 11.50 11.00 11.50 11.50 10.41 172,100
1/10/2014 -0.50 / -4.35% 11.00 11.00 11.00 11.00 11.00 9.96 10
1/9/2014 0.00 / 0.00% 11.50 11.50 11.50 11.50 11.50 10.41 0
1/8/2014 0.00 / 0.00% 11.50 11.50 11.50 11.50 11.50 10.41 1,000
1/7/2014 0.00 / 0.00% 11.80 11.80 11.50 11.50 11.50 10.41 9,010
1/6/2014 -0.30 / -2.54% 11.50 11.80 11.50 11.50 11.50 10.41 9,000
1/3/2014 0.00 / 0.00% 11.80 11.80 11.80 11.80 11.80 10.68 0
1/2/2014 0.00 / 0.00% 11.80 11.80 11.80 11.80 11.80 10.68 0
12/31/2013 +0.40 / +3.51% 11.40 11.80 11.40 11.80 11.80 10.68 11,670
12/30/2013 -0.40 / -3.39% 11.50 11.50 11.40 11.40 11.40 10.32 10,000
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  26,800 10.80 0.00%
BVG  0 2.40 0.00%
HMG  200 9.40 0.00%
HPG  75,863,400 28.10 -1.40%
HSG  13,280,100 19.50 -1.76%
ITQ  249,100 3.10 0.00%
Market Update
Last updated at 2:25:02 PM
VN-INDEX 1,606.99 -1.23/-0.08%
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.