De Tam JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 11,800.00 | 12,600.00 | 11,800.00 | 12,450.00 | 11,527.78 | 12,960 |
| 2022-05-31 | 12,100.00 | 12,100.00 | 11,850.00 | 12,100.00 | 11,203.71 | 14,904 |
| 2022-05-30 | 12,000.00 | 12,750.00 | 12,000.00 | 12,100.00 | 11,203.71 | 23,436 |
| 2022-05-27 | 12,000.00 | 12,400.00 | 12,000.00 | 12,400.00 | 11,481.48 | 13,716 |
| 2022-05-26 | 12,500.00 | 12,500.00 | 12,300.00 | 12,350.00 | 11,435.19 | 18,576 |
| 2022-05-25 | 12,000.00 | 12,900.00 | 11,500.00 | 12,350.00 | 11,435.19 | 49,896 |
| 2022-05-24 | 12,000.00 | 12,500.00 | 11,900.00 | 12,200.00 | 11,296.30 | 1,296 |
| 2022-05-23 | 12,000.00 | 12,800.00 | 12,000.00 | 12,550.00 | 11,620.37 | 15,228 |
| 2022-05-20 | 12,550.00 | 13,400.00 | 12,500.00 | 12,550.00 | 11,620.37 | 28,512 |
| 2022-05-19 | 11,900.00 | 12,650.00 | 11,900.00 | 12,550.00 | 11,620.37 | 9,828 |
| 2022-05-18 | 12,000.00 | 12,600.00 | 11,400.00 | 12,600.00 | 11,666.67 | 22,356 |
| 2022-05-17 | 11,100.00 | 12,200.00 | 11,100.00 | 12,100.00 | 11,203.71 | 23,004 |
| 2022-05-16 | 12,250.00 | 13,000.00 | 11,800.00 | 11,800.00 | 10,925.93 | 23,004 |
| 2022-05-13 | 12,250.00 | 13,400.00 | 12,250.00 | 12,250.00 | 11,342.59 | 54,648 |
| 2022-05-12 | 13,200.00 | 14,050.00 | 13,150.00 | 13,150.00 | 12,175.93 | 10,584 |
| 2022-05-11 | 13,600.00 | 14,550.00 | 13,400.00 | 14,100.00 | 13,055.56 | 40,176 |
| 2022-05-10 | 13,000.00 | 13,700.00 | 13,000.00 | 13,700.00 | 12,685.19 | 41,796 |
| 2022-05-09 | 14,950.00 | 14,950.00 | 13,950.00 | 13,950.00 | 12,916.67 | 35,316 |
| 2022-05-06 | 14,750.00 | 14,950.00 | 14,000.00 | 14,950.00 | 13,842.59 | 86,724 |
| 2022-05-05 | 13,100.00 | 14,000.00 | 12,500.00 | 14,000.00 | 12,962.96 | 57,240 |
| 2022-05-04 | 13,100.00 | 13,900.00 | 12,950.00 | 13,100.00 | 12,129.63 | 72,468 |
| 2022-04-29 | 14,000.00 | 14,800.00 | 13,800.00 | 13,900.00 | 12,870.37 | 32,076 |
| 2022-04-28 | 14,500.00 | 14,900.00 | 14,100.00 | 14,600.00 | 13,518.52 | 29,160 |
| 2022-04-27 | 14,600.00 | 14,900.00 | 13,500.00 | 14,500.00 | 13,425.93 | 65,124 |
| 2022-04-26 | 13,900.00 | 14,500.00 | 13,900.00 | 14,500.00 | 13,425.93 | 158,436 |
| 2022-04-25 | 14,900.00 | 15,950.00 | 14,900.00 | 14,900.00 | 13,796.30 | 43,200 |
| 2022-04-22 | 16,000.00 | 17,000.00 | 16,000.00 | 16,000.00 | 14,814.82 | 96,120 |
| 2022-04-21 | 17,200.00 | 18,400.00 | 17,200.00 | 17,200.00 | 15,925.93 | 45,036 |
| 2022-04-20 | 17,500.00 | 18,800.00 | 17,500.00 | 18,450.00 | 17,083.34 | 33,588 |
| 2022-04-19 | 19,100.00 | 19,200.00 | 17,750.00 | 18,800.00 | 17,407.41 | 25,596 |
| 2022-04-18 | 19,600.00 | 19,600.00 | 18,500.00 | 19,000.00 | 17,592.59 | 62,316 |
| 2022-04-15 | 20,300.00 | 20,300.00 | 19,100.00 | 19,850.00 | 18,379.63 | 26,028 |
| 2022-04-14 | 20,850.00 | 20,850.00 | 19,500.00 | 20,450.00 | 18,935.19 | 15,876 |
| 2022-04-13 | 20,750.00 | 20,900.00 | 19,350.00 | 20,700.00 | 19,166.67 | 61,452 |
| 2022-04-12 | 20,650.00 | 21,900.00 | 20,000.00 | 20,750.00 | 19,212.97 | 47,628 |
| 2022-04-08 | 22,150.00 | 22,150.00 | 19,900.00 | 21,400.00 | 19,814.82 | 33,048 |
| 2022-04-07 | 22,400.00 | 22,400.00 | 21,150.00 | 21,150.00 | 19,583.34 | 34,020 |
| 2022-04-06 | 22,800.00 | 23,000.00 | 21,500.00 | 22,600.00 | 20,925.93 | 56,592 |
| 2022-04-05 | 22,950.00 | 22,950.00 | 21,900.00 | 22,800.00 | 21,111.11 | 44,820 |
| 2022-04-04 | 22,950.00 | 23,500.00 | 22,500.00 | 22,950.00 | 21,250.00 | 67,716 |
| 2022-04-01 | 23,700.00 | 24,200.00 | 22,500.00 | 22,950.00 | 21,250.00 | 72,252 |
| 2022-03-31 | 22,450.00 | 23,200.00 | 22,000.00 | 23,200.00 | 21,481.48 | 203,148 |
| 2022-03-30 | 21,900.00 | 22,250.00 | 21,700.00 | 22,000.00 | 20,370.37 | 78,732 |
| 2022-03-29 | 21,700.00 | 22,450.00 | 21,700.00 | 22,150.00 | 20,509.26 | 67,608 |
| 2022-03-28 | 21,500.00 | 22,800.00 | 21,450.00 | 22,050.00 | 20,416.67 | 89,100 |
| 2022-03-25 | 21,600.00 | 22,050.00 | 21,600.00 | 21,750.00 | 20,138.89 | 49,788 |
| 2022-03-24 | 22,350.00 | 22,350.00 | 21,600.00 | 21,900.00 | 20,277.78 | 29,160 |
| 2022-03-23 | 22,350.00 | 22,800.00 | 22,000.00 | 22,350.00 | 20,694.45 | 41,904 |
| 2022-03-22 | 23,250.00 | 23,250.00 | 22,150.00 | 22,350.00 | 20,694.45 | 73,332 |
| 2022-03-21 | 22,000.00 | 22,800.00 | 22,000.00 | 22,600.00 | 20,925.93 | 48,600 |
| 2022-03-18 | 23,000.00 | 23,000.00 | 21,800.00 | 22,000.00 | 20,370.37 | 77,328 |
| 2022-03-17 | 23,400.00 | 23,400.00 | 22,250.00 | 23,000.00 | 21,296.30 | 153,684 |
| 2022-03-16 | 21,000.00 | 21,900.00 | 21,000.00 | 21,900.00 | 20,277.78 | 73,332 |
| 2022-03-15 | 19,200.00 | 20,500.00 | 19,000.00 | 20,500.00 | 18,981.48 | 85,752 |
| 2022-03-14 | 19,350.00 | 19,900.00 | 18,100.00 | 19,200.00 | 17,777.78 | 13,932 |
| 2022-03-11 | 19,700.00 | 19,700.00 | 19,300.00 | 19,400.00 | 17,962.97 | 16,632 |
| 2022-03-10 | 19,500.00 | 19,950.00 | 19,500.00 | 19,700.00 | 18,240.74 | 14,040 |
| 2022-03-09 | 19,600.00 | 19,900.00 | 19,000.00 | 19,500.00 | 18,055.56 | 39,636 |
| 2022-03-08 | 19,600.00 | 19,950.00 | 19,500.00 | 19,500.00 | 18,055.56 | 31,644 |
| 2022-03-07 | 19,950.00 | 20,000.00 | 19,600.00 | 19,600.00 | 18,148.15 | 97,308 |
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.