Saturday, September 21, 2019 3:38:03 AM - Markets open
VN-INDEX 990.36 -6.74/-0.68%
HNX-INDEX 104.14 +0.10/+0.10%
UPCOM-INDEX 56.97 +0.27/+0.48%
Dai Thien Loc Corporation (DTL : HOSE)
Basic Materials : Steel
26.00 -0.95/-3.53%
3:10:01 PM
Closing price on 9/20/2019
26.00 -0.95/-3.53%
Open 25.10
High 28.40
Low 25.10
Volume 280
Split-adjusted Price 26.00
There is no data on 9/21/2019. Display data on 9/20/2019 instead.

Create Alert at: 25 27 28 ...
DTL Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/20/2019 -0.95 / -3.53% 25.10 28.40 25.10 26.00 26.15 26.00 280
9/19/2019 0.00 / 0.00% 26.95 26.95 26.95 26.95 26.95 26.95 0
9/18/2019 0.00 / 0.00% 26.95 26.95 26.95 26.95 26.95 26.95 0
9/17/2019 +1.65 / +6.52% 25.50 26.95 25.50 26.95 26.23 26.95 20
9/16/2019 -1.65 / -6.12% 27.20 27.20 25.10 25.30 26.20 25.30 30
9/13/2019 0.00 / 0.00% 26.95 26.95 26.95 26.95 26.95 26.95 0
9/12/2019 +0.95 / +3.65% 26.00 26.95 26.00 26.95 26.48 26.95 20
9/11/2019 -1.20 / -4.41% 26.00 26.00 26.00 26.00 26.00 26.00 10
9/10/2019 +0.25 / +0.93% 27.20 27.20 27.20 27.20 27.20 27.20 10
9/9/2019 -0.05 / -0.19% 26.00 28.75 26.00 26.95 26.93 26.95 40
9/6/2019 -1.85 / -6.41% 27.00 27.00 27.00 27.00 27.00 27.00 10
9/5/2019 0.00 / 0.00% 28.85 28.85 28.85 28.85 28.85 28.85 0
9/4/2019 0.00 / 0.00% 28.85 28.85 28.85 28.85 28.85 28.85 0
9/3/2019 +1.80 / +6.65% 26.00 28.85 26.00 28.85 27.43 28.85 20
8/30/2019 +0.10 / +0.37% 27.20 27.20 25.10 27.05 26.64 27.05 70
8/29/2019 0.00 / 0.00% 26.95 26.95 26.95 26.95 26.95 26.95 0
8/28/2019 0.00 / 0.00% 26.95 26.95 26.95 26.95 26.95 26.95 0
8/27/2019 +1.30 / +5.07% 25.65 27.40 25.60 26.95 25.93 26.95 270
8/26/2019 0.00 / 0.00% 25.65 25.65 25.65 25.65 25.65 25.65 0
8/23/2019 +0.15 / +0.59% 25.65 25.65 25.65 25.65 25.65 25.65 10
8/22/2019 0.00 / 0.00% 25.50 25.50 25.50 25.50 25.50 25.50 10
8/21/2019 0.00 / 0.00% 25.50 25.50 25.50 25.50 25.50 25.50 0
8/20/2019 0.00 / 0.00% 25.50 25.50 25.50 25.50 25.50 25.50 0
8/19/2019 -0.20 / -0.78% 25.55 25.55 25.50 25.50 25.53 25.50 20
8/16/2019 0.00 / 0.00% 25.70 25.70 25.70 25.70 25.70 25.70 0
8/15/2019 0.00 / 0.00% 25.70 25.70 25.70 25.70 25.70 25.70 0
8/14/2019 0.00 / 0.00% 25.70 25.70 25.70 25.70 25.70 25.70 0
8/13/2019 -0.05 / -0.19% 25.70 25.70 25.70 25.70 25.70 25.70 20
8/12/2019 0.00 / 0.00% 25.75 25.75 25.75 25.75 25.75 25.75 0
8/9/2019 0.00 / 0.00% 25.75 25.75 25.75 25.75 25.75 25.75 0
DTL News
12/09 DTL: Continue to be in the warning status
01/08 DTL: BOD resolution on the transfer of land use right
23/07 DTL: Signing the audit contract
19/07 DTL: DTL allowed to extend the submission of financial statements
05/07 DTL: Change of personnel
Related Companies
Volume Price Change
BVG  17,900 1.60 0.00%
DNS  0 11.10 0.00%
DNY  0 2.90 0.00%
HMC  38,210 14.50 -0.34%
HMG  0 29.50 0.00%
HPG  5,099,340 22.65 -1.31%
HSG  3,922,210 6.62 2.00%
ITQ  41,400 2.40 -4.00%
Market Update
Last updated at 3:10:00 PM
VN-INDEX 990.36 -6.74/-0.68%
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.