De Tam JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-07 | 6,370.00 | 6,370.00 | 5,870.00 | 5,870.00 | 5,435.19 | 48,060 |
| 2023-11-06 | 6,440.00 | 6,650.00 | 6,060.00 | 6,300.00 | 5,833.33 | 20,844 |
| 2023-11-03 | 6,300.00 | 6,600.00 | 6,010.00 | 6,440.00 | 5,962.96 | 50,760 |
| 2023-11-02 | 6,680.00 | 6,850.00 | 6,430.00 | 6,440.00 | 5,962.96 | 24,948 |
| 2023-11-01 | 6,430.00 | 6,840.00 | 6,420.00 | 6,420.00 | 5,944.45 | 15,768 |
| 2023-10-31 | 7,450.00 | 7,450.00 | 6,610.00 | 6,900.00 | 6,388.89 | 42,984 |
| 2023-10-30 | 6,610.00 | 7,200.00 | 6,610.00 | 7,100.00 | 6,574.07 | 30,240 |
| 2023-10-27 | 7,240.00 | 7,240.00 | 6,410.00 | 7,100.00 | 6,574.07 | 8,748 |
| 2023-10-26 | 6,800.00 | 7,230.00 | 6,790.00 | 6,790.00 | 6,287.04 | 19,440 |
| 2023-10-25 | 7,300.00 | 7,450.00 | 7,290.00 | 7,300.00 | 6,759.26 | 3,564 |
| 2023-10-24 | 7,140.00 | 7,140.00 | 6,750.00 | 7,130.00 | 6,601.85 | 11,124 |
| 2023-10-23 | 6,970.00 | 7,200.00 | 6,750.00 | 7,140.00 | 6,611.11 | 756 |
| 2023-10-20 | 6,840.00 | 6,840.00 | 6,500.00 | 6,750.00 | 6,250.00 | 16,956 |
| 2023-10-19 | 6,700.00 | 6,860.00 | 6,410.00 | 6,440.00 | 5,962.96 | 3,240 |
| 2023-10-18 | 6,900.00 | 6,950.00 | 6,750.00 | 6,890.00 | 6,379.63 | 17,064 |
| 2023-10-17 | 6,980.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,388.89 | 23,760 |
| 2023-10-16 | 6,910.00 | 7,060.00 | 6,760.00 | 6,930.00 | 6,416.67 | 3,132 |
| 2023-10-13 | 7,020.00 | 7,020.00 | 6,800.00 | 6,800.00 | 6,296.30 | 3,240 |
| 2023-10-12 | 6,850.00 | 7,240.00 | 6,850.00 | 7,000.00 | 6,481.48 | 18,468 |
| 2023-10-11 | 6,800.00 | 6,950.00 | 6,600.00 | 6,850.00 | 6,342.59 | 1,836 |
| 2023-10-10 | 7,200.00 | 7,460.00 | 6,730.00 | 6,800.00 | 6,296.30 | 39,852 |
| 2023-10-09 | 7,270.00 | 7,270.00 | 7,220.00 | 7,230.00 | 6,694.45 | 540 |
| 2023-10-06 | 7,330.00 | 7,350.00 | 6,840.00 | 7,350.00 | 6,805.56 | 15,012 |
| 2023-10-05 | 7,100.00 | 7,450.00 | 6,960.00 | 7,350.00 | 6,805.56 | 38,448 |
| 2023-10-04 | 7,330.00 | 7,480.00 | 7,300.00 | 7,480.00 | 6,925.93 | 8,100 |
| 2023-10-03 | 7,430.00 | 7,820.00 | 7,330.00 | 7,330.00 | 6,787.04 | 20,952 |
| 2023-10-02 | 7,900.00 | 7,990.00 | 7,700.00 | 7,870.00 | 7,287.04 | 16,200 |
| 2023-09-29 | 7,790.00 | 8,000.00 | 7,520.00 | 7,900.00 | 7,314.82 | 28,836 |
| 2023-09-28 | 7,700.00 | 7,800.00 | 7,230.00 | 7,750.00 | 7,175.93 | 14,688 |
| 2023-09-27 | 7,400.00 | 7,700.00 | 7,400.00 | 7,700.00 | 7,129.63 | 11,124 |
| 2023-09-26 | 7,400.00 | 7,980.00 | 7,400.00 | 7,500.00 | 6,944.45 | 7,236 |
| 2023-09-25 | 7,850.00 | 7,850.00 | 7,330.00 | 7,750.00 | 7,175.93 | 540 |
| 2023-09-22 | 7,510.00 | 7,800.00 | 7,350.00 | 7,750.00 | 7,175.93 | 74,088 |
| 2023-09-21 | 7,860.00 | 8,100.00 | 7,860.00 | 7,900.00 | 7,314.82 | 15,552 |
| 2023-09-20 | 7,980.00 | 7,980.00 | 7,400.00 | 7,900.00 | 7,314.82 | 15,444 |
| 2023-09-19 | 8,170.00 | 8,170.00 | 7,410.00 | 7,900.00 | 7,314.82 | 21,492 |
| 2023-09-18 | 7,510.00 | 7,960.00 | 7,510.00 | 7,920.00 | 7,333.33 | 24,624 |
| 2023-09-15 | 7,560.00 | 8,000.00 | 7,560.00 | 7,940.00 | 7,351.85 | 15,228 |
| 2023-09-14 | 7,520.00 | 8,000.00 | 7,520.00 | 8,000.00 | 7,407.41 | 8,316 |
| 2023-09-13 | 8,400.00 | 8,400.00 | 7,750.00 | 8,000.00 | 7,407.41 | 87,156 |
| 2023-09-12 | 8,300.00 | 8,400.00 | 8,000.00 | 8,010.00 | 7,416.67 | 66,852 |
| 2023-09-11 | 8,330.00 | 8,330.00 | 8,050.00 | 8,300.00 | 7,685.19 | 18,684 |
| 2023-09-08 | 8,490.00 | 8,490.00 | 8,100.00 | 8,330.00 | 7,712.96 | 25,380 |
| 2023-09-07 | 8,350.00 | 8,400.00 | 8,020.00 | 8,400.00 | 7,777.78 | 86,940 |
| 2023-09-06 | 8,100.00 | 8,300.00 | 8,010.00 | 8,290.00 | 7,675.93 | 20,844 |
| 2023-09-05 | 8,400.00 | 8,400.00 | 8,160.00 | 8,300.00 | 7,685.19 | 18,792 |
| 2023-08-31 | 8,100.00 | 8,500.00 | 8,000.00 | 8,350.00 | 7,731.48 | 58,104 |
| 2023-08-30 | 8,300.00 | 8,360.00 | 8,110.00 | 8,200.00 | 7,592.59 | 12,096 |
| 2023-08-29 | 7,980.00 | 8,450.00 | 7,900.00 | 8,290.00 | 7,675.93 | 44,604 |
| 2023-08-28 | 8,250.00 | 8,250.00 | 7,890.00 | 8,000.00 | 7,407.41 | 14,904 |
| 2023-08-25 | 8,020.00 | 8,020.00 | 7,700.00 | 7,970.00 | 7,379.63 | 11,232 |
| 2023-08-24 | 8,000.00 | 8,280.00 | 8,000.00 | 8,030.00 | 7,435.19 | 5,400 |
| 2023-08-23 | 8,050.00 | 8,590.00 | 8,000.00 | 8,000.00 | 7,407.41 | 9,072 |
| 2023-08-22 | 8,100.00 | 8,100.00 | 7,800.00 | 8,050.00 | 7,453.70 | 25,704 |
| 2023-08-21 | 7,900.00 | 8,060.00 | 7,530.00 | 8,060.00 | 7,462.96 | 33,480 |
| 2023-08-18 | 7,850.00 | 8,110.00 | 7,600.00 | 8,080.00 | 7,481.48 | 61,668 |
| 2023-08-17 | 8,000.00 | 8,230.00 | 8,000.00 | 8,170.00 | 7,564.82 | 45,252 |
| 2023-08-16 | 8,300.00 | 8,320.00 | 7,740.00 | 8,170.00 | 7,564.82 | 59,400 |
| 2023-08-15 | 8,750.00 | 8,750.00 | 8,320.00 | 8,320.00 | 7,703.70 | 16,848 |
| 2023-08-14 | 8,450.00 | 9,000.00 | 8,450.00 | 8,450.00 | 7,824.08 | 85,536 |
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.