HOSE · DTL · stock
Dai Thien Loc Corporation (DTL) stock price history
Every HOSE trading session of Dai Thien Loc Corporation from Jun 4, 2010 to Nov 12, 2026: 3,328 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DTL adjusted close, 2010 to 2026
- ₫61,000
- All time high, 2022
- ₫14,700
- 52 week high, ₫9,300 low
- 3,328
- Daily sessions since 2010
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
DTL key facts
- Dai Thien Loc Corporation (DTL) closed at ₫11,400 on Nov 12, 2026 on HOSE.
- DTL's all time high close is ₫61,000, set on Mar 7, 2022; its all time low close is ₫5,590 on Dec 10, 2020.
- DTL's 52 week range is ₫9,300 to ₫14,700.
- DTL returned -18.6% over the year to Nov 12, 2026 and -68.8% over five years.
- Over ten years DTL returned -62%, -9.2% a year compounded.
- DTL's deepest drawdown was -89.9% from Apr 5, 2018 to Dec 10, 2020.
- DataCedar holds 3,328 daily sessions of DTL history from Jun 4, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
DTL price chart, 2010 to 2026
DTL returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.6% |
| 3 months | +11.8% |
| 6 months | -0.9% |
| Year to date | -13.6% |
| 1 year | -18.6% |
| 3 years | -27.4% |
| 5 years | -68.8% |
| 10 years | -62.0% |
| Since Jun 4, 2010 | -59.5% |
| Compound annual growth, 16.4 years | -5.3% |
DTL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫61,000 on Mar 7, 2022
- All time low close
- ₫5,590 on Dec 10, 2020
- 52 week high
- ₫14,700 on Nov 14, 2025
- 52 week low
- ₫9,300 on Jun 18, 2026
- Deepest drawdown
- -89.9% from Apr 5, 2018 to Dec 10, 2020, recovered Mar 4, 2022
- Best single session
- +14.1% on Feb 6, 2020
- Worst single session
- -21.9% on Feb 10, 2020
- Volatility, 1 year annualised
- 32.6%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2021, +313%
- Worst calendar year
- 2020, -56%
DTL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jun 4, 2010; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫13,300 | ₫13,400 | ₫9,300 | ₫11,400 | -13.6% | 546.6K | 160 |
| 2025 | ₫10,200 | ₫16,850 | ₫9,250 | ₫13,200 | +30.0% | 2.6M | 226 |
| 2024 | ₫17,900 | ₫19,000 | ₫9,600 | ₫10,150 | -39.4% | 1.3M | 221 |
| 2023 | ₫26,000 | ₫36,500 | ₫13,300 | ₫16,750 | -36.8% | 220K | 222 |
| 2022 | ₫47,050 | ₫62,400 | ₫19,800 | ₫26,500 | -41.1% | 291.2K | 244 |
| 2021 | ₫10,700 | ₫45,100 | ₫10,700 | ₫45,000 | +312.8% | 926.3K | 186 |
| 2020 | ₫23,100 | ₫27,750 | ₫5,590 | ₫10,900 | -56.0% | 2.5M | 182 |
| 2019 | ₫40,500 | ₫41,000 | ₫23,350 | ₫24,800 | -38.3% | 38.5K | 107 |
| 2018 | ₫45,200 | ₫55,400 | ₫40,000 | ₫40,200 | -10.7% | 219.2K | 175 |
| 2017 | ₫30,700 | ₫45,000 | ₫15,900 | ₫45,000 | +47.1% | 2.7M | 222 |
| 2016 | ₫8,200 | ₫32,000 | ₫8,000 | ₫30,600 | +273.2% | 1.3M | 195 |
| 2015 | ₫8,700 | ₫9,900 | ₫5,700 | ₫8,200 | -11.8% | 1.8M | 158 |
| 2014 | ₫10,410 | ₫11,600 | ₫7,700 | ₫9,300 | -12.9% | 2.6M | 208 |
| 2013 | ₫11,500 | ₫13,940 | ₫9,780 | ₫10,680 | -7.1% | 2.7M | 207 |
| 2012 | ₫13,940 | ₫15,120 | ₫9,870 | ₫11,500 | -17.5% | 4.8M | 227 |
| 2011 | ₫19,650 | ₫21,370 | ₫12,950 | ₫13,940 | -27.7% | 18.7M | 240 |
| 2010 | ₫29,780 | ₫29,780 | ₫16,570 | ₫19,280 | n/a | 43.6M | 148 |
DTL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫11,400 | +0.9% |
| October 2026 | ₫11,300 | +3.7% |
| September 2026 | ₫10,900 | +3.8% |
| August 2026 | ₫10,500 | +4.5% |
| July 2026 | ₫10,050 | +4.7% |
| June 2026 | ₫9,600 | -12.7% |
| May 2026 | ₫11,000 | -3.5% |
| April 2026 | ₫11,400 | +4.6% |
| March 2026 | ₫10,900 | -3.5% |
| February 2026 | ₫11,300 | -8.9% |
| January 2026 | ₫12,400 | -6.1% |
| December 2025 | ₫13,200 | +6.5% |
About the DTL data
Daily bars. 3,328 sessions from Jun 4, 2010 to Nov 12, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 4, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3ADTL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- DSC DSC Securities Corporation
- DSE DNSE Securities Join Stock Company
- DSN Dam Sen Water Park Corporation
- DTA De Tam Joint Stock Company
- DTT Do Thanh Technology Corporation
- DVP Dinh Vu Port Investment & Development Joint Stock Company
- DXG Bluemarq Group Joint Stock Company
- DXS Dat Xanh Real Estate Services Joint Stock Company
Common questions
DTL share price history
