De Tam JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3,400.00 | 3,540.00 | 3,400.00 | 3,540.00 | 3,540.00 | 2,000 |
| 2026-07-20 | 3,370.00 | 3,460.00 | 3,230.00 | 3,430.00 | 3,430.00 | 45,900 |
| 2026-07-17 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 1,100 |
| 2026-07-16 | 3,320.00 | 3,490.00 | 3,320.00 | 3,490.00 | 3,490.00 | 2,300 |
| 2026-07-15 | 3,520.00 | 3,520.00 | 3,490.00 | 3,510.00 | 3,510.00 | 500 |
| 2026-07-13 | 3,380.00 | 3,570.00 | 3,360.00 | 3,550.00 | 3,550.00 | 900 |
| 2026-07-10 | 3,680.00 | 3,680.00 | 3,350.00 | 3,580.00 | 3,580.00 | 1,700 |
| 2026-07-09 | 3,350.00 | 3,600.00 | 3,350.00 | 3,600.00 | 3,600.00 | 1,800 |
| 2026-07-08 | 3,500.00 | 3,600.00 | 3,500.00 | 3,600.00 | 3,600.00 | 500 |
| 2026-07-07 | 3,450.00 | 3,700.00 | 3,450.00 | 3,640.00 | 3,640.00 | 800 |
| 2026-07-03 | 3,360.00 | 3,590.00 | 3,360.00 | 3,590.00 | 3,590.00 | 500 |
| 2026-07-02 | 3,680.00 | 3,680.00 | 3,480.00 | 3,600.00 | 3,600.00 | 4,000 |
| 2026-07-01 | 3,700.00 | 3,700.00 | 3,600.00 | 3,680.00 | 3,680.00 | 6,700 |
| 2026-06-30 | 3,500.00 | 3,730.00 | 3,500.00 | 3,700.00 | 3,700.00 | 39,800 |
| 2026-06-29 | 3,420.00 | 3,490.00 | 3,270.00 | 3,490.00 | 3,490.00 | 29,200 |
| 2026-06-26 | 3,250.00 | 3,450.00 | 3,250.00 | 3,270.00 | 3,270.00 | 1,600 |
| 2026-06-24 | 3,310.00 | 3,490.00 | 3,240.00 | 3,490.00 | 3,490.00 | 2,200 |
| 2026-06-23 | 3,340.00 | 3,490.00 | 3,340.00 | 3,460.00 | 3,460.00 | 700 |
| 2026-06-22 | 3,310.00 | 3,490.00 | 3,310.00 | 3,490.00 | 3,490.00 | 8,400 |
| 2026-06-19 | 3,320.00 | 3,490.00 | 3,320.00 | 3,490.00 | 3,490.00 | 3,300 |
| 2026-06-18 | 3,500.00 | 3,500.00 | 3,350.00 | 3,490.00 | 3,490.00 | 4,300 |
| 2026-06-17 | 3,500.00 | 3,500.00 | 3,450.00 | 3,500.00 | 3,500.00 | 14,900 |
| 2026-06-16 | 3,530.00 | 3,530.00 | 3,400.00 | 3,500.00 | 3,500.00 | 11,000 |
| 2026-06-15 | 3,490.00 | 3,490.00 | 3,340.00 | 3,490.00 | 3,490.00 | 1,700 |
| 2026-06-12 | 3,490.00 | 3,490.00 | 3,310.00 | 3,490.00 | 3,490.00 | 16,900 |
| 2026-06-10 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 500 |
| 2026-06-09 | 3,500.00 | 3,500.00 | 3,480.00 | 3,480.00 | 3,480.00 | 600 |
| 2026-06-08 | 3,340.00 | 3,450.00 | 3,340.00 | 3,450.00 | 3,450.00 | 4,900 |
| 2026-06-05 | 3,320.00 | 3,450.00 | 3,310.00 | 3,450.00 | 3,450.00 | 6,500 |
| 2026-06-04 | 3,450.00 | 3,460.00 | 3,450.00 | 3,460.00 | 3,460.00 | 1,800 |
| 2026-06-03 | 3,300.00 | 3,460.00 | 3,300.00 | 3,460.00 | 3,460.00 | 13,200 |
| 2026-06-02 | 3,440.00 | 3,530.00 | 3,250.00 | 3,480.00 | 3,480.00 | 6,600 |
| 2026-06-01 | 3,440.00 | 3,490.00 | 3,330.00 | 3,490.00 | 3,490.00 | 600 |
| 2026-05-29 | 3,520.00 | 3,520.00 | 3,400.00 | 3,440.00 | 3,440.00 | 1,100 |
| 2026-05-28 | 3,400.00 | 3,440.00 | 3,380.00 | 3,430.00 | 3,430.00 | 2,400 |
| 2026-05-27 | 3,440.00 | 3,470.00 | 3,400.00 | 3,440.00 | 3,440.00 | 6,500 |
| 2026-05-26 | 3,420.00 | 3,500.00 | 3,420.00 | 3,470.00 | 3,470.00 | 14,500 |
| 2026-05-25 | 3,390.00 | 3,420.00 | 3,300.00 | 3,420.00 | 3,420.00 | 45,500 |
| 2026-05-22 | 3,450.00 | 3,450.00 | 3,390.00 | 3,430.00 | 3,430.00 | 16,000 |
| 2026-05-21 | 3,430.00 | 3,500.00 | 3,400.00 | 3,450.00 | 3,450.00 | 4,900 |
| 2026-05-20 | 3,350.00 | 3,460.00 | 3,350.00 | 3,430.00 | 3,430.00 | 14,800 |
| 2026-05-19 | 3,510.00 | 3,510.00 | 3,430.00 | 3,460.00 | 3,460.00 | 2,300 |
| 2026-05-18 | 3,460.00 | 3,600.00 | 3,450.00 | 3,510.00 | 3,510.00 | 5,300 |
| 2026-05-15 | 3,590.00 | 3,590.00 | 3,440.00 | 3,540.00 | 3,540.00 | 2,900 |
| 2026-05-14 | 3,510.00 | 3,550.00 | 3,430.00 | 3,520.00 | 3,520.00 | 7,600 |
| 2026-05-13 | 3,480.00 | 3,510.00 | 3,480.00 | 3,510.00 | 3,510.00 | 1,400 |
| 2026-05-12 | 3,440.00 | 3,500.00 | 3,430.00 | 3,480.00 | 3,480.00 | 12,200 |
| 2026-05-11 | 3,430.00 | 3,480.00 | 3,430.00 | 3,470.00 | 3,470.00 | 16,300 |
| 2026-05-08 | 3,490.00 | 3,490.00 | 3,430.00 | 3,490.00 | 3,490.00 | 10,800 |
| 2026-05-07 | 3,530.00 | 3,530.00 | 3,440.00 | 3,510.00 | 3,510.00 | 39,600 |
| 2026-05-06 | 3,450.00 | 3,550.00 | 3,450.00 | 3,530.00 | 3,530.00 | 10,600 |
| 2026-05-05 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 600 |
| 2026-05-04 | 3,560.00 | 3,560.00 | 3,530.00 | 3,560.00 | 3,560.00 | 12,400 |
| 2026-04-29 | 3,470.00 | 3,560.00 | 3,400.00 | 3,560.00 | 3,560.00 | 9,400 |
| 2026-04-28 | 3,470.00 | 3,580.00 | 3,450.00 | 3,560.00 | 3,560.00 | 8,300 |
| 2026-04-24 | 3,560.00 | 3,590.00 | 3,560.00 | 3,580.00 | 3,580.00 | 2,300 |
| 2026-04-23 | 3,590.00 | 3,590.00 | 3,500.00 | 3,560.00 | 3,560.00 | 16,400 |
| 2026-04-22 | 3,560.00 | 3,580.00 | 3,460.00 | 3,560.00 | 3,560.00 | 14,300 |
| 2026-04-21 | 3,590.00 | 3,590.00 | 3,480.00 | 3,560.00 | 3,560.00 | 20,300 |
| 2026-04-20 | 3,600.00 | 3,600.00 | 3,450.00 | 3,570.00 | 3,570.00 | 3,100 |
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.