De Tam JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 4,950.00 | 4,950.00 | 4,940.00 | 4,950.00 | 4,583.33 | 6,048 |
| 2024-01-31 | 5,050.00 | 5,050.00 | 4,720.00 | 4,940.00 | 4,574.07 | 33,588 |
| 2024-01-30 | 5,090.00 | 5,090.00 | 4,990.00 | 5,050.00 | 4,675.93 | 42,336 |
| 2024-01-29 | 5,120.00 | 5,120.00 | 5,000.00 | 5,090.00 | 4,712.96 | 15,228 |
| 2024-01-26 | 5,110.00 | 5,110.00 | 5,110.00 | 5,110.00 | 4,731.48 | 10,044 |
| 2024-01-24 | 5,000.00 | 5,250.00 | 5,000.00 | 5,250.00 | 4,861.11 | 22,788 |
| 2024-01-23 | 5,240.00 | 5,300.00 | 5,200.00 | 5,200.00 | 4,814.82 | 57,888 |
| 2024-01-22 | 5,370.00 | 5,370.00 | 5,300.00 | 5,300.00 | 4,907.41 | 32,724 |
| 2024-01-19 | 5,490.00 | 5,500.00 | 5,320.00 | 5,350.00 | 4,953.70 | 5,184 |
| 2024-01-18 | 5,390.00 | 5,500.00 | 5,280.00 | 5,500.00 | 5,092.59 | 19,224 |
| 2024-01-17 | 5,590.00 | 5,590.00 | 5,350.00 | 5,430.00 | 5,027.78 | 1,728 |
| 2024-01-16 | 5,480.00 | 5,480.00 | 5,300.00 | 5,410.00 | 5,009.26 | 25,704 |
| 2024-01-15 | 5,580.00 | 5,580.00 | 5,400.00 | 5,480.00 | 5,074.07 | 8,964 |
| 2024-01-12 | 5,490.00 | 5,530.00 | 5,350.00 | 5,490.00 | 5,083.33 | 52,920 |
| 2024-01-11 | 5,540.00 | 5,540.00 | 5,490.00 | 5,500.00 | 5,092.59 | 5,616 |
| 2024-01-10 | 5,550.00 | 5,550.00 | 5,200.00 | 5,450.00 | 5,046.30 | 5,292 |
| 2024-01-09 | 5,540.00 | 5,550.00 | 5,400.00 | 5,470.00 | 5,064.82 | 6,264 |
| 2024-01-08 | 5,390.00 | 5,700.00 | 5,390.00 | 5,450.00 | 5,046.30 | 15,876 |
| 2024-01-05 | 5,360.00 | 5,440.00 | 5,360.00 | 5,380.00 | 4,981.48 | 19,764 |
| 2024-01-04 | 5,310.00 | 5,350.00 | 5,300.00 | 5,350.00 | 4,953.70 | 16,524 |
| 2024-01-03 | 5,400.00 | 5,400.00 | 5,310.00 | 5,310.00 | 4,916.67 | 1,188 |
| 2024-01-02 | 5,400.00 | 5,440.00 | 5,300.00 | 5,400.00 | 5,000.00 | 14,472 |
| 2023-12-29 | 5,480.00 | 5,480.00 | 5,400.00 | 5,400.00 | 5,000.00 | 4,752 |
| 2023-12-28 | 5,540.00 | 5,540.00 | 5,220.00 | 5,440.00 | 5,037.04 | 4,212 |
| 2023-12-27 | 5,650.00 | 5,650.00 | 5,270.00 | 5,270.00 | 4,879.63 | 28,944 |
| 2023-12-26 | 5,380.00 | 5,380.00 | 5,360.00 | 5,360.00 | 4,962.96 | 5,940 |
| 2023-12-25 | 5,500.00 | 5,500.00 | 5,180.00 | 5,390.00 | 4,990.74 | 1,620 |
| 2023-12-22 | 5,210.00 | 5,400.00 | 5,210.00 | 5,390.00 | 4,990.74 | 15,876 |
| 2023-12-21 | 5,470.00 | 5,470.00 | 5,210.00 | 5,410.00 | 5,009.26 | 4,212 |
| 2023-12-20 | 5,350.00 | 5,350.00 | 5,300.00 | 5,320.00 | 4,925.93 | 324 |
| 2023-12-19 | 5,110.00 | 5,400.00 | 4,990.00 | 5,360.00 | 4,962.96 | 3,024 |
| 2023-12-18 | 5,450.00 | 5,450.00 | 5,210.00 | 5,270.00 | 4,879.63 | 7,128 |
| 2023-12-15 | 5,300.00 | 5,390.00 | 5,250.00 | 5,330.00 | 4,935.19 | 6,048 |
| 2023-12-14 | 5,240.00 | 5,450.00 | 5,240.00 | 5,260.00 | 4,870.37 | 42,120 |
| 2023-12-13 | 5,580.00 | 5,580.00 | 5,500.00 | 5,500.00 | 5,092.59 | 5,292 |
| 2023-12-12 | 5,400.00 | 5,400.00 | 5,280.00 | 5,390.00 | 4,990.74 | 21,492 |
| 2023-12-11 | 5,410.00 | 5,580.00 | 5,050.00 | 5,260.00 | 4,870.37 | 6,372 |
| 2023-12-08 | 5,650.00 | 5,650.00 | 5,360.00 | 5,430.00 | 5,027.78 | 23,112 |
| 2023-12-07 | 5,590.00 | 5,600.00 | 5,360.00 | 5,580.00 | 5,166.67 | 7,776 |
| 2023-12-06 | 5,590.00 | 5,700.00 | 5,500.00 | 5,630.00 | 5,212.96 | 6,480 |
| 2023-12-05 | 5,500.00 | 5,750.00 | 5,350.00 | 5,590.00 | 5,175.93 | 7,560 |
| 2023-12-04 | 5,210.00 | 5,500.00 | 5,210.00 | 5,490.00 | 5,083.33 | 24,732 |
| 2023-12-01 | 5,500.00 | 5,560.00 | 5,120.00 | 5,200.00 | 4,814.82 | 16,200 |
| 2023-11-30 | 5,850.00 | 5,850.00 | 5,500.00 | 5,500.00 | 5,092.59 | 1,944 |
| 2023-11-29 | 5,660.00 | 5,660.00 | 5,500.00 | 5,580.00 | 5,166.67 | 36,072 |
| 2023-11-28 | 5,610.00 | 5,660.00 | 5,500.00 | 5,660.00 | 5,240.74 | 35,316 |
| 2023-11-27 | 5,650.00 | 5,730.00 | 5,500.00 | 5,670.00 | 5,250.00 | 24,084 |
| 2023-11-24 | 5,900.00 | 5,900.00 | 5,650.00 | 5,650.00 | 5,231.48 | 7,452 |
| 2023-11-23 | 5,750.00 | 5,790.00 | 5,710.00 | 5,790.00 | 5,361.11 | 29,700 |
| 2023-11-22 | 5,900.00 | 5,900.00 | 5,700.00 | 5,860.00 | 5,425.93 | 53,892 |
| 2023-11-21 | 5,820.00 | 5,980.00 | 5,700.00 | 5,850.00 | 5,416.67 | 201,528 |
| 2023-11-20 | 6,000.00 | 6,120.00 | 6,000.00 | 6,000.00 | 5,555.56 | 1,296 |
| 2023-11-17 | 6,000.00 | 6,330.00 | 5,900.00 | 6,000.00 | 5,555.56 | 93,960 |
| 2023-11-16 | 5,880.00 | 6,000.00 | 5,810.00 | 6,000.00 | 5,555.56 | 26,892 |
| 2023-11-15 | 5,840.00 | 5,980.00 | 5,800.00 | 5,880.00 | 5,444.45 | 34,668 |
| 2023-11-14 | 5,900.00 | 5,990.00 | 5,620.00 | 5,620.00 | 5,203.70 | 99,252 |
| 2023-11-13 | 6,070.00 | 6,380.00 | 5,960.00 | 5,960.00 | 5,518.52 | 67,500 |
| 2023-11-10 | 6,300.00 | 6,510.00 | 6,300.00 | 6,400.00 | 5,925.93 | 10,260 |
| 2023-11-09 | 6,110.00 | 6,450.00 | 6,110.00 | 6,300.00 | 5,833.33 | 96,228 |
| 2023-11-08 | 6,150.00 | 6,150.00 | 6,080.00 | 6,110.00 | 5,657.41 | 8,100 |
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.