Wednesday, October 30, 2024 11:00:15 AM - Markets open
VN-INDEX 1,259.92 -1.86/-0.15%
HNX-INDEX 225.83 +0.27/+0.12%
UPCOM-INDEX 92.50 +0.18/+0.19%
Dai Thien Loc Corporation (DTL : HOSE)
Basic Materials : Steel
12.70 0.00/0.00%
10:55:01 AM
Closing price on 11/9/2012
11.40 -0.30/-2.56%
Open 11.80
High 11.80
Low 11.40
Volume 5,010
Split-adjusted Price 10.32

Create Alert at: 11 13 14 ...
DTL Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/9/2012 -0.30 / -2.56% 11.80 11.80 11.40 11.40 11.40 10.32 5,010
11/8/2012 -0.60 / -4.88% 11.80 11.80 11.70 11.70 11.70 10.59 9,990
11/7/2012 -0.60 / -4.65% 12.40 12.40 12.30 12.30 12.30 11.13 6,050
11/6/2012 0.00 / 0.00% 12.30 12.90 12.30 12.90 12.90 11.68 410
11/5/2012 -0.40 / -3.01% 12.90 12.90 12.90 12.90 12.90 11.68 600
11/2/2012 0.00 / 0.00% 13.30 13.30 13.30 13.30 13.30 12.04 0
11/1/2012 0.00 / 0.00% 13.30 13.30 13.30 13.30 13.30 12.04 100
10/31/2012 -0.60 / -4.32% 13.30 13.30 13.30 13.30 13.30 12.04 10
10/30/2012 0.00 / 0.00% 13.90 13.90 13.90 13.90 13.90 12.58 0
10/29/2012 -0.50 / -3.47% 13.90 13.90 13.90 13.90 13.90 12.58 125,000
10/26/2012 0.00 / 0.00% 14.40 14.40 14.40 14.40 14.40 13.04 0
10/25/2012 -0.60 / -4.00% 14.40 14.40 14.40 14.40 14.40 13.04 4,000
10/24/2012 +0.50 / +3.45% 14.40 15.00 14.40 15.00 15.00 13.58 1,010
10/23/2012 -0.70 / -4.61% 14.50 14.50 14.50 14.50 14.50 13.13 1,550
10/22/2012 +0.20 / +1.33% 14.30 15.20 14.30 15.20 15.20 13.76 1,470
10/19/2012 0.00 / 0.00% 15.00 15.00 15.00 15.00 15.00 13.58 0
10/18/2012 +0.60 / +4.17% 13.70 15.00 13.70 15.00 15.00 13.58 20
10/17/2012 -0.10 / -0.69% 13.80 14.40 13.80 14.40 14.40 13.04 20
10/16/2012 0.00 / 0.00% 14.50 14.50 14.50 14.50 14.50 13.13 10
10/15/2012 0.00 / 0.00% 14.50 14.50 14.50 14.50 14.50 13.13 0
10/12/2012 +0.50 / +3.57% 13.30 14.50 13.30 14.50 14.50 13.13 110
10/11/2012 0.00 / 0.00% 13.30 14.00 13.30 14.00 14.00 12.67 20
10/10/2012 +0.50 / +3.70% 13.00 14.00 13.00 14.00 14.00 12.67 80,010
10/9/2012 0.00 / 0.00% 13.50 13.50 13.50 13.50 13.50 12.22 0
10/8/2012 +0.60 / +4.65% 13.50 13.50 13.50 13.50 13.50 12.22 10
10/5/2012 -0.10 / -0.77% 12.90 12.90 12.90 12.90 12.90 11.68 2,000
10/4/2012 0.00 / 0.00% 13.00 13.00 13.00 13.00 13.00 11.77 1,000
10/3/2012 -0.50 / -3.70% 13.50 13.50 13.00 13.00 13.00 11.77 1,100
10/2/2012 +0.60 / +4.65% 13.50 13.50 13.50 13.50 13.50 12.22 10
10/1/2012 0.00 / 0.00% 12.70 12.90 12.70 12.90 12.90 11.68 6,240
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  1,100 10.70 0.00%
BVG  0 2.20 0.00%
HMG  0 11.60 0.00%
HPG  3,502,200 26.85 -0.74%
HSG  1,864,400 20.50 -0.97%
ITQ  74,400 2.90 0.00%
Market Update
Last updated at 10:55:01 AM
VN-INDEX 1,259.92 -1.86/-0.15%
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.