Wednesday, May 27, 2020 4:16:06 AM - Markets open
VN-INDEX 869.13 +10.09/+1.17%
HNX-INDEX 110.49 +1.35/+1.23%
UPCOM-INDEX 55.33 +0.39/+0.71%
Dai Thien Loc Corporation (DTL : HOSE)
Basic Materials : Steel
10.40 -0.75/-6.73%
3:10:18 PM
Closing price on 5/26/2020
10.40 -0.75/-6.73%
Open 11.90
High 11.90
Low 10.40
Volume 60
Split-adjusted Price 10.40
There is no data on 5/27/2020. Display data on 5/26/2020 instead.

Create Alert at: 9 11 12 ...
DTL Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
5/26/2020 -0.75 / -6.73% 11.90 11.90 10.40 10.40 11.15 10.40 60
5/25/2020 -0.80 / -6.69% 11.15 11.15 11.15 11.15 11.15 11.15 540
5/22/2020 -0.85 / -6.64% 13.65 13.65 11.95 11.95 13.51 11.95 370
5/21/2020 -0.95 / -6.91% 12.80 12.80 12.80 12.80 12.80 12.80 1,910
5/20/2020 -1.00 / -6.78% 13.75 13.75 13.75 13.75 13.75 13.75 220
5/19/2020 -1.10 / -6.94% 15.80 15.80 14.75 14.75 15.28 14.75 120
5/18/2020 0.00 / 0.00% 15.85 15.85 15.85 15.85 15.85 15.85 0
5/15/2020 0.00 / 0.00% 15.85 15.85 15.85 15.85 15.85 15.85 0
5/14/2020 -0.35 / -2.16% 15.50 15.85 15.50 15.85 15.68 15.85 40
5/13/2020 +0.60 / +3.85% 16.65 16.65 16.20 16.20 16.26 16.20 2,030
5/12/2020 0.00 / 0.00% 16.65 16.65 15.60 15.60 16.13 15.60 50
5/11/2020 -1.15 / -6.87% 15.60 15.60 15.60 15.60 15.60 15.60 320
5/8/2020 -1.25 / -6.94% 19.25 19.25 16.75 16.75 18.18 16.75 110
5/7/2020 +1.15 / +6.82% 18.00 18.00 18.00 18.00 18.00 18.00 10
5/6/2020 -1.25 / -6.91% 16.85 16.85 16.85 16.85 16.85 16.85 20
5/5/2020 0.00 / 0.00% 18.10 18.10 18.10 18.10 18.10 18.10 0
5/4/2020 0.00 / 0.00% 18.10 18.10 18.10 18.10 18.10 18.10 0
4/29/2020 0.00 / 0.00% 18.10 18.10 18.10 18.10 18.10 18.10 0
4/28/2020 0.00 / 0.00% 18.10 18.10 18.10 18.10 18.10 18.10 0
4/27/2020 0.00 / 0.00% 18.10 18.10 18.10 18.10 18.10 18.10 0
4/24/2020 0.00 / 0.00% 18.10 18.10 18.10 18.10 18.10 18.10 0
4/23/2020 0.00 / 0.00% 18.10 18.10 18.10 18.10 18.10 18.10 0
4/22/2020 0.00 / 0.00% 18.10 18.10 18.10 18.10 18.10 18.10 0
4/21/2020 0.00 / 0.00% 18.10 18.10 18.10 18.10 18.10 18.10 0
4/20/2020 0.00 / 0.00% 18.10 18.10 18.10 18.10 18.10 18.10 0
4/17/2020 0.00 / 0.00% 18.10 18.10 18.10 18.10 18.10 18.10 10
4/16/2020 +1.10 / +6.47% 18.10 18.10 18.10 18.10 18.10 18.10 10
4/15/2020 +1.00 / +6.25% 15.00 17.10 15.00 17.00 16.67 17.00 1,080
4/14/2020 -0.95 / -5.60% 18.05 18.05 16.00 16.00 17.03 16.00 210
4/13/2020 +1.05 / +6.60% 15.50 16.95 15.00 16.95 16.10 16.95 880
DTL News
22/05 DTL: Board Resolution No.04
15/05 DTL: Record date for Annual General Meeting 2020
07/05 DTL: BOD resolution on holding AGM 2020
07/05 DTL: Signing audit service contract
29/04 DTL: Notification Affiliated person trade
Related Companies
Volume Price Change
BVG  12,700 1.30 -7.14%
DNS  0 11.10 0.00%
DNY  0 1.80 0.00%
HMC  19,510 14.00 1.45%
HMG  0 23.50 0.00%
HPG  11,503,490 28.40 4.03%
HSG  10,262,660 9.89 1.02%
ITQ  54,800 2.40 -4.00%
Market Update
Last updated at 3:10:03 PM
VN-INDEX 869.13 +10.09/+1.17%
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.