De Tam JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 10,450.00 | 11,000.00 | 10,400.00 | 10,900.00 | 10,092.59 | 6,480 |
| 2022-08-23 | 10,900.00 | 10,900.00 | 10,450.00 | 10,800.00 | 10,000.00 | 20,196 |
| 2022-08-22 | 11,000.00 | 11,000.00 | 10,400.00 | 10,900.00 | 10,092.59 | 9,936 |
| 2022-08-19 | 10,100.00 | 11,000.00 | 10,100.00 | 11,000.00 | 10,185.19 | 19,872 |
| 2022-08-18 | 10,600.00 | 10,800.00 | 10,500.00 | 10,700.00 | 9,907.41 | 18,900 |
| 2022-08-17 | 10,800.00 | 11,050.00 | 10,700.00 | 10,850.00 | 10,046.30 | 33,372 |
| 2022-08-16 | 11,750.00 | 11,750.00 | 10,800.00 | 11,000.00 | 10,185.19 | 33,696 |
| 2022-08-15 | 11,600.00 | 11,750.00 | 11,150.00 | 11,350.00 | 10,509.26 | 84,348 |
| 2022-08-12 | 11,100.00 | 11,250.00 | 10,600.00 | 11,250.00 | 10,416.67 | 102,060 |
| 2022-08-11 | 10,550.00 | 10,550.00 | 10,500.00 | 10,550.00 | 9,768.52 | 110,376 |
| 2022-08-10 | 9,230.00 | 9,870.00 | 9,220.00 | 9,870.00 | 9,138.89 | 66,528 |
| 2022-08-09 | 9,230.00 | 9,230.00 | 9,100.00 | 9,230.00 | 8,546.30 | 34,344 |
| 2022-08-08 | 9,270.00 | 9,270.00 | 9,100.00 | 9,230.00 | 8,546.30 | 43,092 |
| 2022-08-05 | 9,290.00 | 9,350.00 | 9,010.00 | 9,280.00 | 8,592.59 | 11,232 |
| 2022-08-04 | 9,130.00 | 9,270.00 | 9,100.00 | 9,270.00 | 8,583.33 | 8,100 |
| 2022-08-03 | 8,950.00 | 9,160.00 | 8,940.00 | 9,130.00 | 8,453.70 | 9,072 |
| 2022-08-02 | 8,790.00 | 9,000.00 | 8,790.00 | 8,950.00 | 8,287.04 | 16,308 |
| 2022-08-01 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,148.15 | 16,308 |
| 2022-07-29 | 8,630.00 | 8,900.00 | 8,200.00 | 8,800.00 | 8,148.15 | 8,640 |
| 2022-07-28 | 8,420.00 | 8,710.00 | 8,420.00 | 8,710.00 | 8,064.82 | 7,236 |
| 2022-07-27 | 8,200.00 | 8,800.00 | 8,200.00 | 8,370.00 | 7,750.00 | 2,052 |
| 2022-07-26 | 8,790.00 | 8,800.00 | 8,790.00 | 8,790.00 | 8,138.89 | 1,620 |
| 2022-07-25 | 8,350.00 | 8,950.00 | 8,350.00 | 8,790.00 | 8,138.89 | 4,320 |
| 2022-07-22 | 9,490.00 | 9,490.00 | 8,830.00 | 8,880.00 | 8,222.22 | 40,500 |
| 2022-07-21 | 9,200.00 | 9,690.00 | 8,720.00 | 9,490.00 | 8,787.04 | 4,212 |
| 2022-07-20 | 8,600.00 | 9,200.00 | 8,600.00 | 9,200.00 | 8,518.52 | 64,044 |
| 2022-07-19 | 8,510.00 | 8,600.00 | 8,480.00 | 8,600.00 | 7,962.96 | 4,212 |
| 2022-07-18 | 8,870.00 | 8,870.00 | 8,460.00 | 8,510.00 | 7,879.63 | 10,152 |
| 2022-07-15 | 8,600.00 | 8,890.00 | 8,500.00 | 8,870.00 | 8,212.96 | 27,000 |
| 2022-07-14 | 8,900.00 | 8,900.00 | 8,520.00 | 8,890.00 | 8,231.48 | 2,592 |
| 2022-07-13 | 8,300.00 | 8,890.00 | 8,300.00 | 8,850.00 | 8,194.45 | 12,852 |
| 2022-07-12 | 8,290.00 | 8,420.00 | 8,010.00 | 8,350.00 | 7,731.48 | 24,192 |
| 2022-07-11 | 8,020.00 | 8,100.00 | 7,950.00 | 8,100.00 | 7,500.00 | 87,696 |
| 2022-07-08 | 8,020.00 | 8,100.00 | 7,910.00 | 8,040.00 | 7,444.45 | 39,960 |
| 2022-07-07 | 7,910.00 | 8,030.00 | 7,800.00 | 8,030.00 | 7,435.19 | 16,956 |
| 2022-07-06 | 7,940.00 | 8,390.00 | 7,940.00 | 8,010.00 | 7,416.67 | 9,828 |
| 2022-07-05 | 8,690.00 | 8,690.00 | 8,000.00 | 8,480.00 | 7,851.85 | 17,064 |
| 2022-07-04 | 8,270.00 | 8,600.00 | 8,240.00 | 8,240.00 | 7,629.63 | 6,696 |
| 2022-07-01 | 7,930.00 | 8,990.00 | 7,930.00 | 8,410.00 | 7,787.04 | 12,636 |
| 2022-06-30 | 8,600.00 | 9,000.00 | 8,500.00 | 8,500.00 | 7,870.37 | 8,748 |
| 2022-06-29 | 8,750.00 | 8,750.00 | 8,400.00 | 8,500.00 | 7,870.37 | 11,124 |
| 2022-06-28 | 8,700.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,055.56 | 10,908 |
| 2022-06-27 | 8,500.00 | 8,600.00 | 8,400.00 | 8,600.00 | 7,962.96 | 1,404 |
| 2022-06-24 | 8,990.00 | 8,990.00 | 8,500.00 | 8,500.00 | 7,870.37 | 7,560 |
| 2022-06-23 | 8,880.00 | 8,880.00 | 8,260.00 | 8,840.00 | 8,185.19 | 4,968 |
| 2022-06-22 | 8,900.00 | 8,900.00 | 8,030.00 | 8,840.00 | 8,185.19 | 9,828 |
| 2022-06-21 | 8,560.00 | 9,000.00 | 8,470.00 | 8,480.00 | 7,851.85 | 28,944 |
| 2022-06-20 | 9,200.00 | 9,500.00 | 8,510.00 | 9,100.00 | 8,425.93 | 19,332 |
| 2022-06-17 | 9,600.00 | 9,600.00 | 9,080.00 | 9,100.00 | 8,425.93 | 18,252 |
| 2022-06-16 | 9,860.00 | 9,990.00 | 9,050.00 | 9,740.00 | 9,018.52 | 6,912 |
| 2022-06-15 | 9,250.00 | 10,050.00 | 9,180.00 | 9,400.00 | 8,703.70 | 29,700 |
| 2022-06-14 | 9,110.00 | 9,870.00 | 9,100.00 | 9,500.00 | 8,796.30 | 45,576 |
| 2022-06-13 | 9,770.00 | 10,400.00 | 9,770.00 | 9,770.00 | 9,046.30 | 111,132 |
| 2022-06-10 | 10,800.00 | 10,800.00 | 10,400.00 | 10,500.00 | 9,722.22 | 6,156 |
| 2022-06-09 | 10,900.00 | 10,900.00 | 10,500.00 | 10,850.00 | 10,046.30 | 15,984 |
| 2022-06-08 | 10,800.00 | 11,550.00 | 10,750.00 | 10,900.00 | 10,092.59 | 33,156 |
| 2022-06-07 | 10,700.00 | 11,300.00 | 10,550.00 | 10,800.00 | 10,000.00 | 28,404 |
| 2022-06-06 | 11,700.00 | 11,700.00 | 11,000.00 | 11,300.00 | 10,462.96 | 36,180 |
| 2022-06-03 | 11,850.00 | 11,850.00 | 11,400.00 | 11,700.00 | 10,833.33 | 7,560 |
| 2022-06-02 | 12,400.00 | 12,400.00 | 11,850.00 | 11,850.00 | 10,972.22 | 11,988 |
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.