Friday, November 1, 2024 8:30:08 AM - Markets closed
VN-INDEX 1,264.48 +5.85/+0.46%
HNX-INDEX 226.36 +0.48/+0.21%
UPCOM-INDEX 92.38 -0.08/-0.09%
Dai Thien Loc Corporation (DTL : HOSE)
Basic Materials : Steel
12.70 0.00/0.00%
3:05:02 PM
Closing price on 1/12/2012
16.00 +0.60/+3.90%
Open 15.40
High 16.00
Low 15.40
Volume 3,810
Split-adjusted Price 13.57

Create Alert at: 11 13 14 ...
DTL Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/12/2012 +0.60 / +3.90% 15.40 16.00 15.40 16.00 16.00 13.57 3,810
1/11/2012 +0.10 / +0.65% 15.30 15.40 15.30 15.40 15.40 13.06 9,000
1/10/2012 0.00 / 0.00% 15.30 15.30 15.30 15.30 15.30 12.97 0
1/9/2012 -0.10 / -0.65% 15.20 15.30 15.20 15.30 15.30 12.97 10,050
1/6/2012 0.00 / 0.00% 15.00 15.40 15.00 15.40 15.40 13.06 11,000
1/5/2012 0.00 / 0.00% 15.40 15.40 15.40 15.40 15.40 13.06 1,000
1/4/2012 0.00 / 0.00% 15.40 15.40 15.40 15.40 15.40 13.06 1,000
1/3/2012 0.00 / 0.00% 15.40 15.40 15.40 15.40 15.40 13.06 0
12/30/2011 +0.60 / +4.05% 15.10 15.50 15.10 15.40 15.40 13.06 34,960
12/29/2011 -0.20 / -1.33% 15.00 15.00 14.80 14.80 14.80 12.55 5,950
12/28/2011 +0.20 / +1.35% 15.00 15.00 15.00 15.00 15.00 12.72 3,200
12/27/2011 -0.20 / -1.33% 14.80 14.80 14.80 14.80 14.80 12.55 110
12/26/2011 +0.70 / +4.90% 14.30 15.00 14.30 15.00 15.00 12.72 3,510
12/23/2011 0.00 / 0.00% 14.30 14.30 14.30 14.30 14.30 12.13 3,340
12/22/2011 -0.70 / -4.67% 15.70 15.70 14.30 14.30 14.30 12.13 20
12/21/2011 -0.70 / -4.46% 15.00 15.50 15.00 15.00 15.00 12.72 13,610
12/20/2011 0.00 / 0.00% 15.70 15.70 15.70 15.70 15.70 13.31 1,000
12/19/2011 +0.20 / +1.29% 15.70 15.70 15.70 15.70 15.70 13.31 1,010
12/16/2011 +0.30 / +1.97% 15.50 15.50 15.50 15.50 15.50 13.14 2,000
12/15/2011 -0.30 / -1.94% 15.00 15.20 15.00 15.20 15.20 12.89 4,000
12/14/2011 0.00 / 0.00% 15.50 15.50 15.50 15.50 15.50 13.14 0
12/13/2011 -0.30 / -1.90% 15.50 15.50 15.50 15.50 15.50 13.14 5,000
12/12/2011 +0.60 / +3.95% 15.20 15.80 15.20 15.80 15.80 13.40 810
12/9/2011 0.00 / 0.00% 15.90 15.90 15.20 15.20 15.20 12.89 31,920
12/8/2011 -0.60 / -3.80% 15.30 15.60 15.20 15.20 15.20 12.89 11,920
12/7/2011 -0.40 / -2.47% 15.60 15.80 15.60 15.80 15.80 13.40 23,300
12/6/2011 0.00 / 0.00% 16.00 16.20 16.00 16.20 16.20 13.74 14,000
12/5/2011 0.00 / 0.00% 16.20 16.20 16.20 16.20 16.20 13.74 1,300
12/2/2011 +0.30 / +1.89% 16.20 16.20 16.20 16.20 16.20 13.74 140
12/1/2011 -0.80 / -4.79% 15.90 15.90 15.90 15.90 15.90 13.48 1,500
DTL News
29/10 DTL: Notification Affiliated person trade
04/09 DTL: DTL still in the warning and supervision status
29/08 DTL: BOD resolution on loan
01/08 DTL: Overcome the status of warned and supervised securities
26/07 DTL: DTL signs Auditing Contract
Related Companies
Volume Price Change
BCA  19,000 10.50 0.00%
BVG  0 2.20 0.00%
HMG  0 11.60 0.00%
HPG  13,325,100 26.90 -0.37%
HSG  5,818,700 20.25 -0.49%
ITQ  134,100 2.80 -3.45%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,264.48 +5.85/+0.46%
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.