De Tam JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-11 | 8,200.00 | 8,480.00 | 8,100.00 | 8,450.00 | 7,824.08 | 34,992 |
| 2023-08-10 | 8,110.00 | 8,490.00 | 8,110.00 | 8,480.00 | 7,851.85 | 36,828 |
| 2023-08-09 | 8,540.00 | 8,540.00 | 8,120.00 | 8,270.00 | 7,657.41 | 23,112 |
| 2023-08-08 | 8,220.00 | 8,630.00 | 8,060.00 | 8,540.00 | 7,907.41 | 92,016 |
| 2023-08-07 | 9,100.00 | 9,100.00 | 8,290.00 | 8,660.00 | 8,018.52 | 24,840 |
| 2023-08-04 | 8,670.00 | 9,000.00 | 8,060.00 | 8,880.00 | 8,222.22 | 112,752 |
| 2023-08-03 | 8,700.00 | 9,200.00 | 8,650.00 | 8,660.00 | 8,018.52 | 88,992 |
| 2023-08-02 | 9,000.00 | 9,400.00 | 8,370.00 | 9,300.00 | 8,611.11 | 30,024 |
| 2023-08-01 | 8,750.00 | 9,090.00 | 8,000.00 | 9,000.00 | 8,333.33 | 85,968 |
| 2023-07-31 | 7,900.00 | 8,500.00 | 7,900.00 | 8,500.00 | 7,870.37 | 22,680 |
| 2023-07-28 | 8,070.00 | 8,590.00 | 8,070.00 | 8,290.00 | 7,675.93 | 29,700 |
| 2023-07-27 | 8,600.00 | 8,650.00 | 7,650.00 | 8,070.00 | 7,472.22 | 47,628 |
| 2023-07-26 | 7,580.00 | 8,090.00 | 7,520.00 | 8,090.00 | 7,490.74 | 98,604 |
| 2023-07-25 | 7,560.00 | 7,600.00 | 7,300.00 | 7,570.00 | 7,009.26 | 26,892 |
| 2023-07-24 | 7,480.00 | 7,680.00 | 6,960.00 | 7,600.00 | 7,037.04 | 49,356 |
| 2023-07-21 | 7,150.00 | 7,560.00 | 7,060.00 | 7,480.00 | 6,925.93 | 4,320 |
| 2023-07-20 | 7,590.00 | 7,800.00 | 7,250.00 | 7,590.00 | 7,027.78 | 10,476 |
| 2023-07-19 | 7,400.00 | 7,500.00 | 7,300.00 | 7,500.00 | 6,944.45 | 1,188 |
| 2023-07-18 | 7,600.00 | 7,600.00 | 7,250.00 | 7,500.00 | 6,944.45 | 8,100 |
| 2023-07-17 | 7,290.00 | 7,700.00 | 7,290.00 | 7,600.00 | 7,037.04 | 8,640 |
| 2023-07-14 | 7,490.00 | 7,710.00 | 7,000.00 | 7,290.00 | 6,750.00 | 5,832 |
| 2023-07-13 | 7,760.00 | 7,760.00 | 7,270.00 | 7,490.00 | 6,935.19 | 58,428 |
| 2023-07-12 | 6,800.00 | 7,270.00 | 6,800.00 | 7,270.00 | 6,731.48 | 41,688 |
| 2023-07-11 | 7,020.00 | 7,020.00 | 6,700.00 | 6,800.00 | 6,296.30 | 14,148 |
| 2023-07-10 | 6,820.00 | 7,250.00 | 6,820.00 | 7,020.00 | 6,500.00 | 10,476 |
| 2023-07-07 | 7,000.00 | 7,250.00 | 7,000.00 | 7,250.00 | 6,712.96 | 4,860 |
| 2023-07-06 | 7,000.00 | 7,290.00 | 7,000.00 | 7,000.00 | 6,481.48 | 10,908 |
| 2023-07-05 | 7,200.00 | 7,450.00 | 7,170.00 | 7,170.00 | 6,638.89 | 4,320 |
| 2023-07-04 | 6,920.00 | 7,400.00 | 6,920.00 | 7,400.00 | 6,851.85 | 6,048 |
| 2023-07-03 | 7,200.00 | 7,200.00 | 6,920.00 | 7,000.00 | 6,481.48 | 11,988 |
| 2023-06-30 | 7,070.00 | 7,350.00 | 7,000.00 | 7,000.00 | 6,481.48 | 10,584 |
| 2023-06-29 | 7,370.00 | 7,370.00 | 7,070.00 | 7,350.00 | 6,805.56 | 10,152 |
| 2023-06-28 | 7,390.00 | 7,500.00 | 7,180.00 | 7,500.00 | 6,944.45 | 11,124 |
| 2023-06-27 | 7,700.00 | 7,700.00 | 7,390.00 | 7,390.00 | 6,842.59 | 6,372 |
| 2023-06-26 | 7,880.00 | 8,000.00 | 7,500.00 | 7,770.00 | 7,194.45 | 16,848 |
| 2023-06-23 | 7,550.00 | 7,820.00 | 7,000.00 | 7,810.00 | 7,231.48 | 121,500 |
| 2023-06-22 | 7,540.00 | 7,560.00 | 7,310.00 | 7,310.00 | 6,768.52 | 21,708 |
| 2023-06-21 | 7,380.00 | 7,600.00 | 7,010.00 | 7,540.00 | 6,981.48 | 15,012 |
| 2023-06-20 | 7,000.00 | 7,550.00 | 6,590.00 | 7,200.00 | 6,666.67 | 12,528 |
| 2023-06-19 | 6,750.00 | 7,100.00 | 6,600.00 | 7,080.00 | 6,555.56 | 72,144 |
| 2023-06-16 | 8,150.00 | 8,150.00 | 7,090.00 | 7,090.00 | 6,564.82 | 27,540 |
| 2023-06-15 | 7,660.00 | 7,660.00 | 7,130.00 | 7,620.00 | 7,055.56 | 44,928 |
| 2023-06-14 | 7,900.00 | 7,900.00 | 7,210.00 | 7,660.00 | 7,092.59 | 115,344 |
| 2023-06-13 | 7,390.00 | 7,390.00 | 7,390.00 | 7,390.00 | 6,842.59 | 101,952 |
| 2023-06-12 | 6,900.00 | 6,910.00 | 6,900.00 | 6,910.00 | 6,398.15 | 100,116 |
| 2023-06-09 | 6,400.00 | 6,850.00 | 6,400.00 | 6,460.00 | 5,981.48 | 18,684 |
| 2023-06-08 | 7,140.00 | 7,140.00 | 6,500.00 | 6,500.00 | 6,018.52 | 33,156 |
| 2023-06-07 | 6,670.00 | 6,680.00 | 6,300.00 | 6,680.00 | 6,185.19 | 50,976 |
| 2023-06-06 | 6,450.00 | 6,450.00 | 6,250.00 | 6,250.00 | 5,787.04 | 30,024 |
| 2023-06-05 | 6,750.00 | 6,750.00 | 6,200.00 | 6,450.00 | 5,972.22 | 13,716 |
| 2023-06-02 | 6,050.00 | 6,440.00 | 5,900.00 | 6,440.00 | 5,962.96 | 67,176 |
| 2023-06-01 | 6,400.00 | 6,400.00 | 6,020.00 | 6,020.00 | 5,574.07 | 15,228 |
| 2023-05-31 | 6,210.00 | 6,400.00 | 6,210.00 | 6,220.00 | 5,759.26 | 33,912 |
| 2023-05-30 | 6,050.00 | 6,350.00 | 5,950.00 | 6,340.00 | 5,870.37 | 18,360 |
| 2023-05-29 | 5,700.00 | 6,050.00 | 5,700.00 | 6,050.00 | 5,601.85 | 51,192 |
| 2023-05-26 | 5,600.00 | 5,670.00 | 5,600.00 | 5,660.00 | 5,240.74 | 34,668 |
| 2023-05-25 | 5,550.00 | 5,700.00 | 5,550.00 | 5,600.00 | 5,185.19 | 11,340 |
| 2023-05-24 | 5,750.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,277.78 | 7,128 |
| 2023-05-23 | 5,410.00 | 5,600.00 | 5,390.00 | 5,600.00 | 5,185.19 | 3,132 |
| 2023-05-22 | 5,400.00 | 5,710.00 | 5,400.00 | 5,410.00 | 5,009.26 | 12,204 |
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.