Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Friday, April 19, 2024 6:36:08 AM - Markets open
VN-INDEX 1,193.01 -22.67/-1.86%
HNX-INDEX 226.20 -2.63/-1.15%
UPCOM-INDEX 88.15 -0.48/-0.54%
Dai Thien Loc Corporation (DTL : HOSE)
Basic Materials : Steel
13.60 -0.40/-2.86%
3:04:59 PM
Closing price on 6/18/2019
29.00 +0.15/+0.52%
Open 28.80
High 30.85
Low 26.85
Volume 70
Split-adjusted Price 29.00

Create Alert at: 12 14 15 ...
DTL Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
6/18/2019 +0.15 / +0.52% 28.80 30.85 26.85 29.00 28.57 29.00 70
6/17/2019 +1.85 / +6.85% 27.00 28.85 27.00 28.85 27.93 28.85 20
6/14/2019 -2.00 / -6.90% 29.90 31.00 27.00 27.00 28.73 27.00 40
6/13/2019 -0.25 / -0.85% 29.00 29.00 29.00 29.00 29.00 29.00 30
6/12/2019 0.00 / 0.00% 29.25 29.25 29.25 29.25 29.25 29.25 0
6/11/2019 -2.20 / -7.00% 29.25 30.95 29.25 29.25 29.68 29.25 30
6/10/2019 +1.25 / +4.14% 32.25 32.25 28.10 31.45 31.01 31.45 30
6/7/2019 -2.25 / -6.93% 30.20 30.20 30.20 30.20 30.20 30.20 10
6/6/2019 0.00 / 0.00% 32.45 32.45 32.45 32.45 32.45 32.45 0
6/5/2019 0.00 / 0.00% 32.45 32.45 32.45 32.45 32.45 32.45 0
6/4/2019 +2.05 / +6.74% 30.00 32.45 30.00 32.45 31.23 32.45 20
6/3/2019 +1.90 / +6.67% 30.40 30.40 26.55 30.40 26.67 30.40 1,650
5/31/2019 -2.10 / -6.86% 30.65 32.70 28.50 28.50 29.27 28.50 410
5/30/2019 -2.25 / -6.85% 30.60 30.60 30.60 30.60 30.60 30.60 10
5/29/2019 -2.45 / -6.94% 32.85 32.85 32.85 32.85 32.85 32.85 60
5/28/2019 -2.65 / -6.98% 35.30 35.30 35.30 35.30 35.30 35.30 1,370
5/27/2019 -2.85 / -6.99% 37.95 37.95 37.95 37.95 37.95 37.95 10
5/24/2019 +2.65 / +6.95% 35.55 40.80 35.50 40.80 38.16 40.80 2,010
5/23/2019 -2.85 / -6.95% 38.15 38.15 38.15 38.15 38.15 38.15 50
5/22/2019 0.00 / 0.00% 41.00 41.00 41.00 41.00 41.00 41.00 0
5/21/2019 0.00 / 0.00% 41.00 41.00 41.00 41.00 41.00 41.00 0
5/20/2019 0.00 / 0.00% 41.00 41.00 41.00 41.00 41.00 41.00 0
5/17/2019 0.00 / 0.00% 41.00 41.00 41.00 41.00 41.00 41.00 0
5/16/2019 0.00 / 0.00% 41.00 41.00 41.00 41.00 41.00 41.00 0
5/15/2019 0.00 / 0.00% 41.00 41.00 41.00 41.00 41.00 41.00 0
5/14/2019 0.00 / 0.00% 41.00 41.00 41.00 41.00 41.00 41.00 0
5/13/2019 0.00 / 0.00% 41.00 41.00 41.00 41.00 41.00 41.00 0
5/10/2019 0.00 / 0.00% 41.00 41.00 41.00 41.00 41.00 41.00 0
5/9/2019 0.00 / 0.00% 41.00 41.00 41.00 41.00 41.00 41.00 10
5/8/2019 0.00 / 0.00% 41.00 41.00 41.00 41.00 41.00 41.00 0
DTL News
02/07 DTL: Thông báo về ngày ĐKCC tham dự ĐHĐCĐ thường niên 2024
02/06 DTL: Nghị quyết HĐQT về việc chốt danh sách cổ đông để tổ chức ĐHĐCĐ thường niên cho năm 2024
10/04 DTL: Extension of the time for holding AGM 2024
08/04 DTL: DTL put into warning status
08/04 DTL: DTL put into supervision status
Related Companies
Volume Price Change
BCA  92,100 19.80 0.51%
BVG  0 1.70 0.00%
HMG  0 15.00 0.00%
HPG  15,575,000 28.00 -1.23%
HSG  7,273,900 20.00 -3.61%
ITQ  129,700 2.90 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,193.01 -22.67/-1.86%
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.