De Tam JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3,230.00 | 3,390.00 | 3,230.00 | 3,350.00 | 3,350.00 | 600 |
| 2026-10-15 | 3,400.00 | 3,400.00 | 3,220.00 | 3,400.00 | 3,400.00 | 5,200 |
| 2026-10-14 | 3,390.00 | 3,400.00 | 3,190.00 | 3,390.00 | 3,390.00 | 30,200 |
| 2026-10-13 | 3,460.00 | 3,470.00 | 3,400.00 | 3,400.00 | 3,400.00 | 4,400 |
| 2026-10-12 | 3,410.00 | 3,490.00 | 3,350.00 | 3,480.00 | 3,480.00 | 10,300 |
| 2026-10-09 | 3,200.00 | 3,580.00 | 3,180.00 | 3,560.00 | 3,560.00 | 28,000 |
| 2026-10-08 | 3,390.00 | 3,390.00 | 3,250.00 | 3,350.00 | 3,350.00 | 7,600 |
| 2026-10-07 | 3,220.00 | 3,480.00 | 3,220.00 | 3,390.00 | 3,390.00 | 11,900 |
| 2026-10-06 | 3,210.00 | 3,480.00 | 3,210.00 | 3,440.00 | 3,440.00 | 33,500 |
| 2026-10-05 | 3,440.00 | 3,450.00 | 3,170.00 | 3,450.00 | 3,450.00 | 6,200 |
| 2026-10-02 | 3,440.00 | 3,440.00 | 3,300.00 | 3,380.00 | 3,380.00 | 11,100 |
| 2026-10-01 | 3,200.00 | 3,370.00 | 3,200.00 | 3,370.00 | 3,370.00 | 300 |
| 2026-09-30 | 3,250.00 | 3,490.00 | 3,250.00 | 3,400.00 | 3,400.00 | 4,500 |
| 2026-09-29 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 100 |
| 2026-09-28 | 3,200.00 | 3,290.00 | 3,180.00 | 3,180.00 | 3,180.00 | 6,200 |
| 2026-09-25 | 3,380.00 | 3,380.00 | 3,200.00 | 3,200.00 | 3,200.00 | 11,900 |
| 2026-09-24 | 3,300.00 | 3,400.00 | 3,290.00 | 3,290.00 | 3,290.00 | 94,400 |
| 2026-09-23 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 100 |
| 2026-09-22 | 3,230.00 | 3,420.00 | 3,230.00 | 3,420.00 | 3,420.00 | 2,900 |
| 2026-09-21 | 3,550.00 | 3,550.00 | 3,210.00 | 3,370.00 | 3,370.00 | 800 |
| 2026-09-18 | 3,220.00 | 3,380.00 | 3,220.00 | 3,380.00 | 3,380.00 | 4,300 |
| 2026-09-17 | 3,500.00 | 3,500.00 | 3,320.00 | 3,400.00 | 3,400.00 | 12,600 |
| 2026-09-16 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 100 |
| 2026-09-15 | 3,420.00 | 3,420.00 | 3,200.00 | 3,400.00 | 3,400.00 | 1,000 |
| 2026-09-14 | 3,220.00 | 3,400.00 | 3,220.00 | 3,400.00 | 3,400.00 | 300 |
| 2026-09-11 | 3,420.00 | 3,450.00 | 3,240.00 | 3,410.00 | 3,410.00 | 13,400 |
| 2026-09-10 | 3,350.00 | 3,480.00 | 3,350.00 | 3,480.00 | 3,480.00 | 2,000 |
| 2026-09-09 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 2,000 |
| 2026-09-08 | 3,480.00 | 3,480.00 | 3,380.00 | 3,400.00 | 3,400.00 | 1,000 |
| 2026-09-07 | 3,320.00 | 3,320.00 | 3,310.00 | 3,310.00 | 3,310.00 | 9,500 |
| 2026-09-04 | 3,370.00 | 3,550.00 | 3,360.00 | 3,550.00 | 3,550.00 | 2,900 |
| 2026-09-03 | 3,430.00 | 3,430.00 | 3,300.00 | 3,370.00 | 3,370.00 | 25,300 |
| 2026-08-28 | 3,260.00 | 3,460.00 | 3,260.00 | 3,440.00 | 3,440.00 | 5,500 |
| 2026-08-27 | 3,350.00 | 3,480.00 | 3,350.00 | 3,460.00 | 3,460.00 | 7,700 |
| 2026-08-26 | 3,540.00 | 3,540.00 | 3,350.00 | 3,480.00 | 3,480.00 | 1,700 |
| 2026-08-25 | 3,520.00 | 3,520.00 | 3,280.00 | 3,410.00 | 3,410.00 | 13,200 |
| 2026-08-24 | 3,490.00 | 3,630.00 | 3,320.00 | 3,520.00 | 3,520.00 | 11,000 |
| 2026-08-21 | 3,620.00 | 3,620.00 | 3,490.00 | 3,490.00 | 3,490.00 | 300 |
| 2026-08-20 | 3,640.00 | 3,640.00 | 3,400.00 | 3,490.00 | 3,490.00 | 900 |
| 2026-08-19 | 3,420.00 | 3,650.00 | 3,410.00 | 3,490.00 | 3,490.00 | 14,600 |
| 2026-08-18 | 3,540.00 | 3,660.00 | 3,540.00 | 3,660.00 | 3,660.00 | 700 |
| 2026-08-17 | 3,580.00 | 3,580.00 | 3,540.00 | 3,540.00 | 3,540.00 | 400 |
| 2026-08-14 | 3,660.00 | 3,660.00 | 3,380.00 | 3,540.00 | 3,540.00 | 10,300 |
| 2026-08-13 | 3,690.00 | 3,690.00 | 3,440.00 | 3,590.00 | 3,590.00 | 1,000 |
| 2026-08-12 | 3,690.00 | 3,690.00 | 3,590.00 | 3,590.00 | 3,590.00 | 900 |
| 2026-08-11 | 3,600.00 | 3,600.00 | 3,330.00 | 3,550.00 | 3,550.00 | 3,600 |
| 2026-08-10 | 3,600.00 | 3,670.00 | 3,370.00 | 3,370.00 | 3,370.00 | 300 |
| 2026-08-07 | 3,530.00 | 3,680.00 | 3,530.00 | 3,600.00 | 3,600.00 | 2,100 |
| 2026-08-06 | 3,320.00 | 3,530.00 | 3,320.00 | 3,530.00 | 3,530.00 | 1,300 |
| 2026-08-05 | 3,420.00 | 3,550.00 | 3,420.00 | 3,550.00 | 3,550.00 | 2,400 |
| 2026-08-03 | 3,690.00 | 3,690.00 | 3,600.00 | 3,660.00 | 3,660.00 | 300 |
| 2026-07-31 | 3,690.00 | 3,690.00 | 3,600.00 | 3,600.00 | 3,600.00 | 300 |
| 2026-07-30 | 3,430.00 | 3,580.00 | 3,430.00 | 3,580.00 | 3,580.00 | 2,200 |
| 2026-07-29 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 100 |
| 2026-07-28 | 3,330.00 | 3,720.00 | 3,330.00 | 3,720.00 | 3,720.00 | 1,900 |
| 2026-07-27 | 3,350.00 | 3,540.00 | 3,350.00 | 3,490.00 | 3,490.00 | 4,400 |
| 2026-07-24 | 3,340.00 | 3,570.00 | 3,340.00 | 3,570.00 | 3,570.00 | 3,600 |
| 2026-07-23 | 3,350.00 | 3,490.00 | 3,220.00 | 3,340.00 | 3,340.00 | 9,300 |
| 2026-07-22 | 3,310.00 | 3,440.00 | 3,300.00 | 3,430.00 | 3,430.00 | 7,600 |
| 2026-07-21 | 3,400.00 | 3,540.00 | 3,400.00 | 3,540.00 | 3,540.00 | 2,000 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.