De Tam JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 5,600.00 | 5,600.00 | 5,150.00 | 5,500.00 | 5,092.59 | 1,080 |
| 2022-11-16 | 5,340.00 | 5,340.00 | 4,780.00 | 5,320.00 | 4,925.93 | 1,944 |
| 2022-11-15 | 5,110.00 | 5,600.00 | 5,110.00 | 5,120.00 | 4,740.74 | 28,404 |
| 2022-11-14 | 5,280.00 | 5,950.00 | 5,260.00 | 5,490.00 | 5,083.33 | 35,208 |
| 2022-11-11 | 5,740.00 | 5,740.00 | 5,650.00 | 5,650.00 | 5,231.48 | 648 |
| 2022-11-10 | 5,390.00 | 5,450.00 | 5,370.00 | 5,370.00 | 4,972.22 | 54,216 |
| 2022-11-09 | 5,310.00 | 5,780.00 | 5,310.00 | 5,770.00 | 5,342.59 | 2,160 |
| 2022-11-08 | 5,790.00 | 5,800.00 | 5,540.00 | 5,540.00 | 5,129.63 | 38,988 |
| 2022-11-07 | 6,000.00 | 6,000.00 | 5,590.00 | 5,950.00 | 5,509.26 | 9,828 |
| 2022-11-04 | 5,760.00 | 6,000.00 | 5,680.00 | 6,000.00 | 5,555.56 | 49,896 |
| 2022-11-03 | 6,000.00 | 6,100.00 | 5,820.00 | 6,100.00 | 5,648.15 | 540 |
| 2022-11-02 | 6,080.00 | 6,190.00 | 6,080.00 | 6,190.00 | 5,731.48 | 216 |
| 2022-11-01 | 6,570.00 | 6,570.00 | 6,050.00 | 6,080.00 | 5,629.63 | 39,744 |
| 2022-10-31 | 6,630.00 | 6,630.00 | 6,060.00 | 6,500.00 | 6,018.52 | 1,728 |
| 2022-10-28 | 6,190.00 | 6,310.00 | 6,000.00 | 6,240.00 | 5,777.78 | 7,776 |
| 2022-10-27 | 6,200.00 | 6,740.00 | 5,900.00 | 5,900.00 | 5,462.96 | 21,168 |
| 2022-10-26 | 6,390.00 | 6,490.00 | 5,710.00 | 6,300.00 | 5,833.33 | 27,324 |
| 2022-10-25 | 6,100.00 | 6,500.00 | 6,060.00 | 6,070.00 | 5,620.37 | 28,404 |
| 2022-10-24 | 7,000.00 | 7,000.00 | 6,510.00 | 6,510.00 | 6,027.78 | 11,880 |
| 2022-10-21 | 7,130.00 | 7,360.00 | 7,000.00 | 7,000.00 | 6,481.48 | 5,508 |
| 2022-10-20 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | 6,611.11 | 6,696 |
| 2022-10-19 | 7,790.00 | 7,800.00 | 7,300.00 | 7,670.00 | 7,101.85 | 2,268 |
| 2022-10-18 | 7,310.00 | 7,700.00 | 7,310.00 | 7,310.00 | 6,768.52 | 13,824 |
| 2022-10-17 | 7,000.00 | 7,700.00 | 7,000.00 | 7,700.00 | 7,129.63 | 15,120 |
| 2022-10-14 | 7,200.00 | 7,400.00 | 7,200.00 | 7,260.00 | 6,722.22 | 32,832 |
| 2022-10-13 | 7,520.00 | 7,520.00 | 7,120.00 | 7,200.00 | 6,666.67 | 972 |
| 2022-10-12 | 7,030.00 | 7,540.00 | 7,030.00 | 7,530.00 | 6,972.22 | 13,500 |
| 2022-10-11 | 7,620.00 | 7,940.00 | 7,540.00 | 7,540.00 | 6,981.48 | 59,292 |
| 2022-10-10 | 8,340.00 | 8,340.00 | 7,670.00 | 8,100.00 | 7,500.00 | 13,176 |
| 2022-10-07 | 8,000.00 | 8,210.00 | 8,000.00 | 8,200.00 | 7,592.59 | 648 |
| 2022-10-06 | 8,280.00 | 8,280.00 | 7,900.00 | 8,210.00 | 7,601.85 | 17,496 |
| 2022-10-05 | 8,000.00 | 8,960.00 | 8,000.00 | 8,000.00 | 7,407.41 | 12,312 |
| 2022-10-04 | 9,000.00 | 9,000.00 | 8,470.00 | 8,470.00 | 7,842.59 | 12,528 |
| 2022-10-03 | 9,090.00 | 9,090.00 | 9,090.00 | 9,090.00 | 8,416.67 | 6,372 |
| 2022-09-30 | 9,210.00 | 9,770.00 | 9,000.00 | 9,770.00 | 9,046.30 | 10,908 |
| 2022-09-29 | 9,120.00 | 9,780.00 | 9,120.00 | 9,210.00 | 8,527.78 | 18,792 |
| 2022-09-28 | 9,800.00 | 9,800.00 | 9,790.00 | 9,790.00 | 9,064.82 | 2,376 |
| 2022-09-27 | 9,800.00 | 10,000.00 | 9,800.00 | 9,800.00 | 9,074.08 | 3,888 |
| 2022-09-26 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,120.37 | 432 |
| 2022-09-23 | 10,500.00 | 10,800.00 | 10,000.00 | 10,000.00 | 9,259.26 | 30,240 |
| 2022-09-22 | 10,450.00 | 10,850.00 | 10,000.00 | 10,500.00 | 9,722.22 | 62,640 |
| 2022-09-21 | 10,600.00 | 10,600.00 | 10,450.00 | 10,450.00 | 9,675.93 | 2,268 |
| 2022-09-20 | 10,150.00 | 10,700.00 | 9,500.00 | 10,650.00 | 9,861.11 | 33,156 |
| 2022-09-19 | 10,200.00 | 10,200.00 | 10,000.00 | 10,150.00 | 9,398.15 | 2,268 |
| 2022-09-16 | 10,350.00 | 10,400.00 | 10,100.00 | 10,200.00 | 9,444.45 | 2,484 |
| 2022-09-15 | 10,100.00 | 10,450.00 | 10,100.00 | 10,400.00 | 9,629.63 | 1,620 |
| 2022-09-14 | 10,500.00 | 10,550.00 | 10,050.00 | 10,500.00 | 9,722.22 | 2,268 |
| 2022-09-13 | 10,650.00 | 10,750.00 | 10,000.00 | 10,600.00 | 9,814.82 | 43,524 |
| 2022-09-12 | 10,100.00 | 11,000.00 | 10,100.00 | 10,750.00 | 9,953.70 | 6,912 |
| 2022-09-09 | 10,900.00 | 10,900.00 | 10,200.00 | 10,600.00 | 9,814.82 | 14,364 |
| 2022-09-08 | 10,000.00 | 10,500.00 | 10,000.00 | 10,500.00 | 9,722.22 | 6,264 |
| 2022-09-07 | 10,500.00 | 11,000.00 | 9,860.00 | 10,000.00 | 9,259.26 | 70,416 |
| 2022-09-06 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 9,814.82 | 11,664 |
| 2022-09-05 | 10,850.00 | 11,300.00 | 10,650.00 | 10,650.00 | 9,861.11 | 36,180 |
| 2022-08-31 | 10,950.00 | 10,950.00 | 10,350.00 | 10,750.00 | 9,953.70 | 13,824 |
| 2022-08-30 | 10,350.00 | 10,950.00 | 10,350.00 | 10,500.00 | 9,722.22 | 12,744 |
| 2022-08-29 | 10,400.00 | 10,500.00 | 9,780.00 | 10,300.00 | 9,537.04 | 17,172 |
| 2022-08-26 | 10,750.00 | 10,800.00 | 10,500.00 | 10,500.00 | 9,722.22 | 19,224 |
| 2022-08-25 | 10,750.00 | 10,800.00 | 10,450.00 | 10,750.00 | 9,953.70 | 16,524 |
| 2022-08-24 | 10,450.00 | 11,000.00 | 10,400.00 | 10,900.00 | 10,092.59 | 6,480 |
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.