Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DTA.VN stock page

De Tam JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-314,090.004,100.003,900.003,950.003,657.4161,668
2024-07-303,980.004,140.003,980.004,050.003,750.004,968
2024-07-294,050.004,300.003,920.004,080.003,777.7839,636
2024-07-264,150.004,150.004,000.004,050.003,750.0013,176
2024-07-254,100.004,150.003,900.004,150.003,842.5987,264
2024-07-244,110.004,150.004,010.004,150.003,842.597,020
2024-07-234,100.004,200.004,100.004,200.003,888.891,404
2024-07-224,240.004,240.004,220.004,220.003,907.411,188
2024-07-194,270.004,270.004,200.004,250.003,935.1919,332
2024-07-184,120.004,270.004,120.004,270.003,953.705,400
2024-07-174,200.004,200.004,120.004,180.003,870.373,780
2024-07-164,140.004,220.004,140.004,200.003,888.8912,528
2024-07-154,150.004,150.004,120.004,130.003,824.0712,852
2024-07-124,190.004,220.004,100.004,220.003,907.413,132
2024-07-114,100.004,280.004,010.004,260.003,944.444,644
2024-07-104,120.004,130.004,120.004,130.003,824.07216
2024-07-094,240.004,260.004,120.004,120.003,814.825,292
2024-07-084,060.004,240.004,060.004,240.003,925.9323,112
2024-07-054,290.004,290.004,130.004,160.003,851.8543,956
2024-07-044,260.004,260.004,100.004,260.003,944.448,640
2024-07-034,180.004,270.004,150.004,270.003,953.7061,852
2024-07-024,450.004,450.004,210.004,280.003,962.965,940
2024-07-014,600.004,600.004,180.004,330.004,009.2617,064
2024-06-284,220.004,300.004,220.004,300.003,981.4816,200
2024-06-274,340.004,340.004,210.004,220.003,907.417,020
2024-06-264,250.004,390.004,040.004,350.004,027.7813,716
2024-06-254,330.004,330.004,330.004,330.004,009.269,720
2024-06-244,350.004,350.004,290.004,340.004,018.523,240
2024-06-214,290.004,350.004,250.004,260.003,944.4421,276
2024-06-204,200.004,370.004,200.004,300.003,981.4815,660
2024-06-194,480.004,480.004,300.004,370.004,046.301,296
2024-06-184,390.004,400.004,300.004,380.004,055.5619,980
2024-06-174,400.004,400.004,100.004,380.004,055.5629,160
2024-06-144,400.004,400.004,380.004,400.004,074.0717,604
2024-06-134,340.004,600.004,340.004,350.004,027.7846,872
2024-06-124,350.004,400.004,330.004,350.004,027.786,588
2024-06-114,390.004,390.004,350.004,350.004,027.7815,444
2024-06-104,300.004,400.004,240.004,390.004,064.8233,588
2024-06-074,390.004,450.004,300.004,400.004,074.0717,928
2024-06-064,600.004,600.004,300.004,450.004,120.3710,692
2024-06-054,390.004,480.004,330.004,400.004,074.0711,664
2024-06-044,590.004,590.004,300.004,390.004,064.8215,768
2024-06-034,380.004,380.004,300.004,300.003,981.4841,256
2024-05-314,380.004,380.004,380.004,380.004,055.565,724
2024-05-304,300.004,440.004,300.004,390.004,064.8223,652
2024-05-294,300.004,380.004,250.004,300.003,981.4834,992
2024-05-284,410.004,410.004,300.004,300.003,981.488,748
2024-05-274,160.004,430.004,160.004,400.004,074.0711,880
2024-05-244,400.004,490.004,400.004,450.004,120.3771,280
2024-05-234,380.004,430.004,370.004,430.004,101.8529,052
2024-05-224,370.004,400.004,300.004,370.004,046.307,992
2024-05-214,400.004,620.004,120.004,370.004,046.306,372
2024-05-204,450.004,450.004,320.004,320.004,000.0032,184
2024-05-174,500.004,500.004,370.004,440.004,111.118,964
2024-05-164,720.004,720.004,370.004,420.004,092.5911,880
2024-05-154,280.004,590.004,280.004,570.004,231.4843,200
2024-05-144,280.004,400.004,280.004,340.004,018.5210,692
2024-05-134,470.004,500.004,280.004,410.004,083.3326,892
2024-05-104,500.004,500.004,240.004,480.004,148.153,456
2024-05-094,150.004,520.004,100.004,520.004,185.1959,832
← NewerPage 10 of 21 · 1,231 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.