De Tam JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 4,200.00 | 4,240.00 | 4,010.00 | 4,240.00 | 3,925.93 | 8,856 |
| 2024-05-07 | 4,200.00 | 4,230.00 | 4,200.00 | 4,200.00 | 3,888.89 | 41,256 |
| 2024-05-06 | 4,050.00 | 4,210.00 | 4,000.00 | 4,200.00 | 3,888.89 | 29,160 |
| 2024-05-03 | 4,180.00 | 4,180.00 | 3,950.00 | 4,080.00 | 3,777.78 | 224,640 |
| 2024-05-02 | 4,200.00 | 4,220.00 | 4,090.00 | 4,190.00 | 3,879.63 | 13,068 |
| 2024-04-26 | 4,130.00 | 4,200.00 | 4,120.00 | 4,200.00 | 3,888.89 | 3,132 |
| 2024-04-25 | 4,370.00 | 4,370.00 | 4,320.00 | 4,320.00 | 4,000.00 | 5,940 |
| 2024-04-24 | 4,200.00 | 4,200.00 | 4,180.00 | 4,180.00 | 3,870.37 | 28,512 |
| 2024-04-23 | 4,430.00 | 4,430.00 | 4,040.00 | 4,180.00 | 3,870.37 | 24,840 |
| 2024-04-22 | 4,060.00 | 4,230.00 | 4,050.00 | 4,200.00 | 3,888.89 | 24,624 |
| 2024-04-19 | 4,430.00 | 4,430.00 | 4,020.00 | 4,050.00 | 3,750.00 | 32,076 |
| 2024-04-17 | 4,520.00 | 4,520.00 | 4,230.00 | 4,260.00 | 3,944.44 | 48,600 |
| 2024-04-16 | 4,570.00 | 4,800.00 | 4,310.00 | 4,540.00 | 4,203.70 | 7,344 |
| 2024-04-15 | 4,560.00 | 4,580.00 | 4,380.00 | 4,570.00 | 4,231.48 | 35,208 |
| 2024-04-12 | 4,600.00 | 4,600.00 | 4,360.00 | 4,550.00 | 4,212.96 | 73,224 |
| 2024-04-11 | 4,360.00 | 4,640.00 | 4,350.00 | 4,640.00 | 4,296.30 | 65,664 |
| 2024-04-10 | 4,400.00 | 4,510.00 | 4,350.00 | 4,490.00 | 4,157.41 | 84,564 |
| 2024-04-09 | 4,510.00 | 4,510.00 | 4,400.00 | 4,490.00 | 4,157.41 | 60,372 |
| 2024-04-08 | 4,550.00 | 4,550.00 | 4,320.00 | 4,510.00 | 4,175.93 | 71,388 |
| 2024-04-05 | 4,550.00 | 4,680.00 | 4,500.00 | 4,550.00 | 4,212.96 | 30,348 |
| 2024-04-04 | 4,800.00 | 4,800.00 | 4,470.00 | 4,600.00 | 4,259.26 | 148,500 |
| 2024-04-03 | 4,800.00 | 4,850.00 | 4,500.00 | 4,800.00 | 4,444.44 | 38,664 |
| 2024-04-02 | 4,720.00 | 4,800.00 | 4,700.00 | 4,800.00 | 4,444.44 | 16,848 |
| 2024-04-01 | 4,970.00 | 4,970.00 | 4,700.00 | 4,790.00 | 4,435.19 | 69,012 |
| 2024-03-29 | 4,950.00 | 5,050.00 | 4,860.00 | 4,870.00 | 4,509.26 | 27,000 |
| 2024-03-28 | 4,940.00 | 5,080.00 | 4,850.00 | 4,950.00 | 4,583.33 | 63,396 |
| 2024-03-27 | 4,800.00 | 4,950.00 | 4,800.00 | 4,830.00 | 4,472.22 | 40,608 |
| 2024-03-26 | 4,520.00 | 4,830.00 | 4,500.00 | 4,830.00 | 4,472.22 | 85,104 |
| 2024-03-25 | 4,850.00 | 4,850.00 | 4,500.00 | 4,520.00 | 4,185.19 | 55,836 |
| 2024-03-22 | 4,800.00 | 4,880.00 | 4,700.00 | 4,810.00 | 4,453.70 | 9,612 |
| 2024-03-21 | 4,820.00 | 4,910.00 | 4,650.00 | 4,820.00 | 4,462.96 | 77,976 |
| 2024-03-20 | 4,990.00 | 4,990.00 | 4,650.00 | 4,820.00 | 4,462.96 | 57,564 |
| 2024-03-19 | 4,880.00 | 5,000.00 | 4,650.00 | 5,000.00 | 4,629.63 | 328,320 |
| 2024-03-18 | 5,100.00 | 5,140.00 | 4,810.00 | 5,000.00 | 4,629.63 | 62,208 |
| 2024-03-15 | 5,100.00 | 5,110.00 | 5,100.00 | 5,100.00 | 4,722.22 | 3,456 |
| 2024-03-14 | 5,060.00 | 5,200.00 | 4,960.00 | 5,000.00 | 4,629.63 | 61,452 |
| 2024-03-13 | 4,990.00 | 5,110.00 | 4,700.00 | 5,060.00 | 4,685.19 | 43,092 |
| 2024-03-12 | 5,000.00 | 5,000.00 | 4,910.00 | 4,950.00 | 4,583.33 | 14,148 |
| 2024-03-11 | 5,050.00 | 5,070.00 | 5,000.00 | 5,060.00 | 4,685.19 | 5,940 |
| 2024-03-08 | 5,070.00 | 5,250.00 | 5,050.00 | 5,050.00 | 4,675.93 | 27,108 |
| 2024-03-07 | 5,100.00 | 5,100.00 | 4,920.00 | 5,050.00 | 4,675.93 | 23,976 |
| 2024-03-06 | 5,050.00 | 5,120.00 | 5,050.00 | 5,100.00 | 4,722.22 | 10,692 |
| 2024-03-05 | 5,200.00 | 5,200.00 | 5,000.00 | 5,100.00 | 4,722.22 | 15,876 |
| 2024-03-04 | 5,190.00 | 5,440.00 | 5,020.00 | 5,100.00 | 4,722.22 | 103,680 |
| 2024-03-01 | 5,200.00 | 5,200.00 | 4,840.00 | 5,190.00 | 4,805.56 | 57,348 |
| 2024-02-29 | 5,190.00 | 5,240.00 | 5,150.00 | 5,200.00 | 4,814.82 | 19,872 |
| 2024-02-28 | 5,150.00 | 5,160.00 | 5,120.00 | 5,150.00 | 4,768.52 | 7,020 |
| 2024-02-27 | 5,150.00 | 5,500.00 | 5,090.00 | 5,160.00 | 4,777.78 | 17,604 |
| 2024-02-26 | 5,100.00 | 5,200.00 | 5,000.00 | 5,150.00 | 4,768.52 | 9,720 |
| 2024-02-23 | 5,140.00 | 5,450.00 | 5,140.00 | 5,170.00 | 4,787.04 | 38,556 |
| 2024-02-22 | 5,300.00 | 5,300.00 | 5,120.00 | 5,150.00 | 4,768.52 | 8,532 |
| 2024-02-21 | 5,120.00 | 5,180.00 | 5,100.00 | 5,180.00 | 4,796.30 | 33,048 |
| 2024-02-20 | 5,100.00 | 5,370.00 | 5,100.00 | 5,320.00 | 4,925.93 | 26,352 |
| 2024-02-19 | 5,120.00 | 5,290.00 | 5,100.00 | 5,100.00 | 4,722.22 | 10,692 |
| 2024-02-16 | 5,180.00 | 5,180.00 | 4,820.00 | 5,120.00 | 4,740.74 | 49,248 |
| 2024-02-15 | 5,160.00 | 5,180.00 | 5,130.00 | 5,180.00 | 4,796.30 | 13,392 |
| 2024-02-07 | 5,060.00 | 5,170.00 | 5,060.00 | 5,160.00 | 4,777.78 | 16,524 |
| 2024-02-06 | 5,220.00 | 5,220.00 | 5,110.00 | 5,150.00 | 4,768.52 | 9,720 |
| 2024-02-05 | 4,870.00 | 5,210.00 | 4,700.00 | 5,210.00 | 4,824.07 | 75,384 |
| 2024-02-02 | 4,950.00 | 4,950.00 | 4,870.00 | 4,870.00 | 4,509.26 | 13,284 |
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.