Saturday, July 19, 2025 5:22:33 AM - Markets open
VN-INDEX 1,497.28 +7.27/+0.49%
HNX-INDEX 247.77 +1.68/+0.68%
UPCOM-INDEX 104.74 +0.53/+0.51%
Dai Thien Loc Corporation (DTL : HOSE)
Basic Materials : Steel
10.70 +0.50/+4.90%
2:45:22 PM
Closing price on 8/11/2017
17.30 -1.30/-6.99%
Open 17.30
High 17.30
Low 17.30
Volume 10
Split-adjusted Price 17.30

Create Alert at: 9 11 12 ...
DTL Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/11/2017 -1.30 / -6.99% 17.30 17.30 17.30 17.30 17.30 17.30 10
8/10/2017 0.00 / 0.00% 17.30 18.60 17.30 18.60 17.95 18.60 1,010
8/9/2017 +0.60 / +3.33% 18.50 18.60 18.50 18.60 18.55 18.60 1,100
8/8/2017 0.00 / 0.00% 18.00 18.00 18.00 18.00 18.00 18.00 5,000
8/7/2017 +0.50 / +2.86% 17.05 18.00 17.05 18.00 17.97 18.00 2,560
8/4/2017 +0.45 / +2.64% 17.00 17.50 15.90 17.50 17.45 17.50 8,310
8/3/2017 -0.95 / -5.28% 17.05 17.05 17.05 17.05 17.05 17.05 10
8/2/2017 0.00 / 0.00% 17.65 18.00 17.65 18.00 17.96 18.00 5,010
8/1/2017 0.00 / 0.00% 16.85 18.00 16.85 18.00 17.43 18.00 5,210
7/31/2017 -0.60 / -3.23% 17.55 18.40 17.55 18.00 18.28 18.00 7,250
7/28/2017 -0.10 / -0.53% 18.60 19.00 18.60 18.60 18.69 18.60 5,030
7/27/2017 +0.10 / +0.54% 18.70 19.00 18.70 18.70 18.80 18.70 5,000
7/26/2017 -0.20 / -1.06% 18.60 18.60 18.60 18.60 18.60 18.60 5,000
7/25/2017 +0.25 / +1.35% 18.55 18.80 18.55 18.80 18.68 18.80 3,200
7/24/2017 -0.35 / -1.85% 18.55 18.80 18.55 18.55 18.61 18.55 1,040
7/21/2017 -0.95 / -4.79% 18.75 18.90 18.75 18.90 18.83 18.90 2,010
7/20/2017 -1.25 / -5.92% 19.65 19.85 19.65 19.85 19.75 19.85 2,210
7/19/2017 +0.60 / +2.93% 21.00 21.50 21.00 21.10 21.15 21.10 4,870
7/18/2017 -1.10 / -5.09% 20.10 20.50 20.10 20.50 20.30 20.50 1,020
7/17/2017 -0.85 / -3.79% 24.00 24.00 21.50 21.60 22.78 21.60 1,170
7/14/2017 +1.45 / +6.90% 22.40 22.45 20.50 22.45 21.93 22.45 1,140
7/13/2017 +0.30 / +1.45% 22.10 22.10 21.00 21.00 21.55 21.00 100
7/12/2017 -1.00 / -4.61% 23.10 23.10 20.60 20.70 20.90 20.70 1,770
7/11/2017 +1.40 / +6.90% 21.70 21.70 20.70 21.70 21.45 21.70 390
7/10/2017 -1.45 / -6.67% 23.25 23.25 20.30 20.30 20.45 20.30 3,520
7/7/2017 +0.75 / +3.57% 19.55 21.75 19.55 21.75 19.72 21.75 710
7/6/2017 -0.60 / -2.78% 21.00 21.00 21.00 21.00 21.00 21.00 100
7/5/2017 -0.20 / -0.92% 21.50 21.60 21.50 21.60 21.55 21.60 3,400
7/4/2017 -1.00 / -4.39% 21.25 22.20 21.25 21.80 22.00 21.80 500
7/3/2017 -1.20 / -5.00% 22.35 22.80 22.35 22.80 22.58 22.80 3,010
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  9,900 11.20 2.75%
BVG  75,900 2.40 0.00%
HMG  0 9.60 0.00%
HPG  40,723,400 25.90 -0.38%
HSG  10,036,000 17.95 -0.28%
ITQ  517,400 3.00 -3.23%
Market Update
Last updated at 3:10:01 PM
VN-INDEX 1,497.28 +7.27/+0.49%
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.