De Tam JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-20 | 5,100.00 | 5,250.00 | 5,060.00 | 5,250.00 | 4,861.11 | 41,040 |
| 2023-02-17 | 5,000.00 | 5,000.00 | 4,900.00 | 4,910.00 | 4,546.30 | 2,052 |
| 2023-02-16 | 5,070.00 | 5,070.00 | 4,910.00 | 4,910.00 | 4,546.30 | 1,620 |
| 2023-02-15 | 5,200.00 | 5,250.00 | 5,200.00 | 5,250.00 | 4,861.11 | 216 |
| 2023-02-14 | 4,950.00 | 4,950.00 | 4,920.00 | 4,930.00 | 4,564.82 | 12,096 |
| 2023-02-13 | 4,910.00 | 5,000.00 | 4,710.00 | 4,710.00 | 4,361.11 | 13,500 |
| 2023-02-10 | 4,980.00 | 5,100.00 | 4,900.00 | 4,910.00 | 4,546.30 | 12,204 |
| 2023-02-09 | 5,100.00 | 5,100.00 | 4,800.00 | 5,100.00 | 4,722.22 | 2,160 |
| 2023-02-08 | 5,100.00 | 5,100.00 | 4,900.00 | 5,100.00 | 4,722.22 | 7,128 |
| 2023-02-07 | 5,070.00 | 5,100.00 | 5,070.00 | 5,100.00 | 4,722.22 | 216 |
| 2023-02-03 | 5,180.00 | 5,280.00 | 5,000.00 | 5,280.00 | 4,888.89 | 11,772 |
| 2023-02-02 | 5,000.00 | 5,190.00 | 5,000.00 | 5,180.00 | 4,796.30 | 2,916 |
| 2023-02-01 | 5,420.00 | 5,420.00 | 5,200.00 | 5,200.00 | 4,814.82 | 3,672 |
| 2023-01-31 | 5,650.00 | 5,650.00 | 5,150.00 | 5,420.00 | 5,018.52 | 1,620 |
| 2023-01-30 | 5,280.00 | 5,420.00 | 5,200.00 | 5,410.00 | 5,009.26 | 10,800 |
| 2023-01-27 | 5,010.00 | 5,300.00 | 5,010.00 | 5,280.00 | 4,888.89 | 3,132 |
| 2023-01-19 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 4,629.63 | 13,392 |
| 2023-01-18 | 5,100.00 | 5,270.00 | 5,000.00 | 5,000.00 | 4,629.63 | 29,916 |
| 2023-01-17 | 5,110.00 | 5,110.00 | 5,100.00 | 5,100.00 | 4,722.22 | 12,528 |
| 2023-01-16 | 4,760.00 | 5,190.00 | 4,760.00 | 4,780.00 | 4,425.93 | 2,916 |
| 2023-01-13 | 5,050.00 | 5,120.00 | 5,050.00 | 5,060.00 | 4,685.19 | 7,992 |
| 2023-01-12 | 5,200.00 | 5,300.00 | 5,020.00 | 5,020.00 | 4,648.15 | 540 |
| 2023-01-11 | 5,000.00 | 5,650.00 | 5,000.00 | 5,300.00 | 4,907.41 | 5,292 |
| 2023-01-10 | 5,340.00 | 5,340.00 | 5,290.00 | 5,290.00 | 4,898.15 | 7,776 |
| 2023-01-09 | 5,370.00 | 5,370.00 | 5,000.00 | 5,340.00 | 4,944.45 | 15,228 |
| 2023-01-06 | 5,220.00 | 5,370.00 | 5,180.00 | 5,370.00 | 4,972.22 | 1,404 |
| 2023-01-05 | 5,220.00 | 5,220.00 | 5,170.00 | 5,170.00 | 4,787.04 | 2,376 |
| 2023-01-04 | 5,290.00 | 5,300.00 | 4,960.00 | 5,220.00 | 4,833.33 | 5,508 |
| 2023-01-03 | 4,980.00 | 5,270.00 | 4,670.00 | 5,200.00 | 4,814.82 | 16,092 |
| 2022-12-30 | 4,910.00 | 4,990.00 | 4,900.00 | 4,980.00 | 4,611.11 | 756 |
| 2022-12-29 | 4,810.00 | 5,110.00 | 4,810.00 | 5,110.00 | 4,731.48 | 972 |
| 2022-12-28 | 5,000.00 | 5,140.00 | 4,880.00 | 5,110.00 | 4,731.48 | 4,104 |
| 2022-12-27 | 5,230.00 | 5,240.00 | 5,230.00 | 5,230.00 | 4,842.59 | 324 |
| 2022-12-26 | 5,250.00 | 5,250.00 | 4,900.00 | 4,900.00 | 4,537.04 | 5,400 |
| 2022-12-23 | 4,900.00 | 5,260.00 | 4,890.00 | 5,260.00 | 4,870.37 | 3,240 |
| 2022-12-22 | 4,960.00 | 4,960.00 | 4,690.00 | 4,940.00 | 4,574.07 | 1,836 |
| 2022-12-21 | 5,300.00 | 5,300.00 | 4,960.00 | 4,960.00 | 4,592.59 | 21,708 |
| 2022-12-20 | 5,310.00 | 5,630.00 | 5,270.00 | 5,330.00 | 4,935.19 | 19,116 |
| 2022-12-19 | 5,670.00 | 5,890.00 | 5,660.00 | 5,660.00 | 5,240.74 | 5,508 |
| 2022-12-16 | 5,900.00 | 6,060.00 | 5,530.00 | 5,890.00 | 5,453.70 | 12,420 |
| 2022-12-15 | 5,900.00 | 5,900.00 | 5,880.00 | 5,880.00 | 5,444.45 | 3,672 |
| 2022-12-14 | 5,790.00 | 6,060.00 | 5,790.00 | 5,910.00 | 5,472.22 | 3,564 |
| 2022-12-13 | 5,700.00 | 6,100.00 | 5,350.00 | 5,790.00 | 5,361.11 | 10,476 |
| 2022-12-12 | 5,540.00 | 5,820.00 | 5,540.00 | 5,710.00 | 5,287.04 | 9,504 |
| 2022-12-09 | 5,540.00 | 5,930.00 | 5,540.00 | 5,910.00 | 5,472.22 | 114,480 |
| 2022-12-08 | 5,950.00 | 5,950.00 | 5,930.00 | 5,930.00 | 5,490.74 | 13,824 |
| 2022-12-07 | 6,000.00 | 6,380.00 | 5,940.00 | 5,950.00 | 5,509.26 | 255,960 |
| 2022-12-06 | 6,850.00 | 6,850.00 | 6,380.00 | 6,380.00 | 5,907.41 | 124,399 |
| 2022-12-05 | 7,000.00 | 7,000.00 | 6,560.00 | 6,850.00 | 6,342.59 | 18,900 |
| 2022-12-02 | 7,000.00 | 7,140.00 | 6,990.00 | 6,990.00 | 6,472.22 | 3,456 |
| 2022-12-01 | 6,790.00 | 6,790.00 | 6,550.00 | 6,690.00 | 6,194.45 | 25,488 |
| 2022-11-30 | 6,740.00 | 6,750.00 | 6,570.00 | 6,750.00 | 6,250.00 | 11,880 |
| 2022-11-29 | 6,740.00 | 6,740.00 | 6,300.00 | 6,740.00 | 6,240.74 | 21,384 |
| 2022-11-28 | 6,990.00 | 6,990.00 | 6,600.00 | 6,740.00 | 6,240.74 | 17,712 |
| 2022-11-25 | 6,460.00 | 6,850.00 | 6,120.00 | 6,840.00 | 6,333.33 | 37,908 |
| 2022-11-24 | 5,850.00 | 6,480.00 | 5,750.00 | 6,470.00 | 5,990.74 | 7,452 |
| 2022-11-23 | 5,860.00 | 6,160.00 | 5,860.00 | 6,160.00 | 5,703.70 | 5,400 |
| 2022-11-22 | 5,600.00 | 5,760.00 | 5,460.00 | 5,760.00 | 5,333.33 | 9,828 |
| 2022-11-21 | 5,800.00 | 5,850.00 | 5,390.00 | 5,390.00 | 4,990.74 | 55,188 |
| 2022-11-18 | 5,210.00 | 5,780.00 | 5,200.00 | 5,780.00 | 5,351.85 | 3,348 |
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.