De Tam JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-19 | 5,440.00 | 5,450.00 | 5,430.00 | 5,430.00 | 5,027.78 | 8,532 |
| 2023-05-18 | 5,500.00 | 5,750.00 | 5,350.00 | 5,730.00 | 5,305.56 | 4,104 |
| 2023-05-17 | 5,500.00 | 6,000.00 | 5,500.00 | 5,750.00 | 5,324.07 | 1,836 |
| 2023-05-16 | 6,070.00 | 6,070.00 | 5,750.00 | 5,750.00 | 5,324.07 | 21,816 |
| 2023-05-15 | 5,360.00 | 5,730.00 | 5,360.00 | 5,730.00 | 5,305.56 | 32,508 |
| 2023-05-12 | 5,240.00 | 5,400.00 | 5,100.00 | 5,360.00 | 4,962.96 | 25,164 |
| 2023-05-11 | 5,300.00 | 5,300.00 | 5,020.00 | 5,250.00 | 4,861.11 | 10,044 |
| 2023-05-10 | 5,130.00 | 5,290.00 | 4,950.00 | 5,290.00 | 4,898.15 | 24,516 |
| 2023-05-09 | 5,040.00 | 5,130.00 | 4,920.00 | 5,130.00 | 4,750.00 | 13,824 |
| 2023-05-08 | 5,200.00 | 5,200.00 | 4,850.00 | 5,040.00 | 4,666.67 | 11,556 |
| 2023-05-05 | 4,860.00 | 5,000.00 | 4,860.00 | 5,000.00 | 4,629.63 | 4,104 |
| 2023-05-04 | 4,900.00 | 5,000.00 | 4,810.00 | 5,000.00 | 4,629.63 | 10,800 |
| 2023-04-28 | 5,000.00 | 5,000.00 | 4,900.00 | 5,000.00 | 4,629.63 | 3,024 |
| 2023-04-27 | 5,020.00 | 5,020.00 | 4,950.00 | 5,000.00 | 4,629.63 | 13,284 |
| 2023-04-26 | 5,100.00 | 5,300.00 | 5,020.00 | 5,020.00 | 4,648.15 | 14,256 |
| 2023-04-25 | 5,000.00 | 5,010.00 | 4,950.00 | 5,010.00 | 4,638.89 | 1,188 |
| 2023-04-24 | 4,900.00 | 5,070.00 | 4,900.00 | 5,010.00 | 4,638.89 | 648 |
| 2023-04-20 | 5,100.00 | 5,100.00 | 4,950.00 | 5,090.00 | 4,712.96 | 540 |
| 2023-04-19 | 5,100.00 | 5,100.00 | 4,850.00 | 5,100.00 | 4,722.22 | 28,944 |
| 2023-04-18 | 4,900.00 | 5,100.00 | 4,890.00 | 5,100.00 | 4,722.22 | 9,720 |
| 2023-04-17 | 4,970.00 | 4,970.00 | 4,810.00 | 4,810.00 | 4,453.70 | 4,212 |
| 2023-04-14 | 5,250.00 | 5,250.00 | 4,970.00 | 4,970.00 | 4,601.85 | 4,536 |
| 2023-04-13 | 5,040.00 | 5,040.00 | 5,000.00 | 5,000.00 | 4,629.63 | 12,528 |
| 2023-04-12 | 5,060.00 | 5,080.00 | 5,010.00 | 5,010.00 | 4,638.89 | 10,908 |
| 2023-04-11 | 5,040.00 | 5,060.00 | 5,010.00 | 5,060.00 | 4,685.19 | 3,780 |
| 2023-04-10 | 5,350.00 | 5,350.00 | 5,040.00 | 5,040.00 | 4,666.67 | 12,852 |
| 2023-04-07 | 5,070.00 | 5,070.00 | 5,040.00 | 5,040.00 | 4,666.67 | 1,296 |
| 2023-04-06 | 5,100.00 | 5,180.00 | 5,050.00 | 5,050.00 | 4,675.93 | 22,032 |
| 2023-04-05 | 5,060.00 | 5,200.00 | 5,000.00 | 5,100.00 | 4,722.22 | 32,940 |
| 2023-04-04 | 5,010.00 | 5,280.00 | 5,010.00 | 5,010.00 | 4,638.89 | 30,348 |
| 2023-04-03 | 5,200.00 | 5,260.00 | 5,000.00 | 5,000.00 | 4,629.63 | 7,236 |
| 2023-03-31 | 4,910.00 | 5,230.00 | 4,880.00 | 5,170.00 | 4,787.04 | 41,148 |
| 2023-03-30 | 5,140.00 | 5,240.00 | 4,900.00 | 5,240.00 | 4,851.85 | 1,836 |
| 2023-03-29 | 4,810.00 | 5,160.00 | 4,700.00 | 5,140.00 | 4,759.26 | 21,168 |
| 2023-03-28 | 5,340.00 | 5,340.00 | 4,700.00 | 5,000.00 | 4,629.63 | 19,656 |
| 2023-03-27 | 5,350.00 | 5,350.00 | 5,000.00 | 5,000.00 | 4,629.63 | 1,728 |
| 2023-03-24 | 5,310.00 | 5,310.00 | 4,970.00 | 5,000.00 | 4,629.63 | 6,372 |
| 2023-03-23 | 5,000.00 | 5,040.00 | 4,970.00 | 4,970.00 | 4,601.85 | 2,484 |
| 2023-03-22 | 5,040.00 | 5,040.00 | 4,950.00 | 4,950.00 | 4,583.33 | 3,240 |
| 2023-03-21 | 5,000.00 | 5,050.00 | 4,990.00 | 5,040.00 | 4,666.67 | 2,376 |
| 2023-03-20 | 5,010.00 | 5,010.00 | 5,010.00 | 5,010.00 | 4,638.89 | 108 |
| 2023-03-17 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,629.63 | 648 |
| 2023-03-16 | 5,020.00 | 5,100.00 | 5,000.00 | 5,000.00 | 4,629.63 | 10,260 |
| 2023-03-15 | 5,370.00 | 5,370.00 | 5,160.00 | 5,180.00 | 4,796.30 | 8,856 |
| 2023-03-14 | 5,390.00 | 5,400.00 | 5,390.00 | 5,400.00 | 5,000.00 | 216 |
| 2023-03-13 | 5,300.00 | 5,500.00 | 5,010.00 | 5,450.00 | 5,046.30 | 3,564 |
| 2023-03-10 | 5,290.00 | 5,300.00 | 5,110.00 | 5,300.00 | 4,907.41 | 1,080 |
| 2023-03-09 | 5,150.00 | 5,350.00 | 5,150.00 | 5,300.00 | 4,907.41 | 1,296 |
| 2023-03-08 | 5,000.00 | 5,480.00 | 5,000.00 | 5,480.00 | 5,074.07 | 2,268 |
| 2023-03-07 | 5,880.00 | 5,880.00 | 5,120.00 | 5,250.00 | 4,861.11 | 2,484 |
| 2023-03-06 | 5,480.00 | 5,520.00 | 5,390.00 | 5,500.00 | 5,092.59 | 2,160 |
| 2023-03-03 | 5,010.00 | 5,490.00 | 5,000.00 | 5,490.00 | 5,083.33 | 3,348 |
| 2023-03-02 | 5,230.00 | 5,300.00 | 5,200.00 | 5,200.00 | 4,814.82 | 6,696 |
| 2023-03-01 | 5,750.00 | 5,750.00 | 5,580.00 | 5,580.00 | 5,166.67 | 8,856 |
| 2023-02-28 | 5,450.00 | 5,450.00 | 5,390.00 | 5,390.00 | 4,990.74 | 756 |
| 2023-02-27 | 4,910.00 | 5,350.00 | 4,910.00 | 5,290.00 | 4,898.15 | 2,592 |
| 2023-02-24 | 5,250.00 | 5,300.00 | 5,250.00 | 5,250.00 | 4,861.11 | 3,672 |
| 2023-02-23 | 5,200.00 | 5,210.00 | 5,200.00 | 5,210.00 | 4,824.07 | 10,260 |
| 2023-02-22 | 5,590.00 | 5,590.00 | 5,000.00 | 5,260.00 | 4,870.37 | 8,964 |
| 2023-02-21 | 5,610.00 | 5,610.00 | 5,250.00 | 5,250.00 | 4,861.11 | 14,904 |
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.