De Tam JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-04 | 19,600.00 | 20,150.00 | 19,600.00 | 19,800.00 | 18,333.34 | 38,340 |
| 2022-03-03 | 19,950.00 | 20,200.00 | 19,800.00 | 20,000.00 | 18,518.52 | 28,836 |
| 2022-03-02 | 19,950.00 | 20,200.00 | 19,700.00 | 19,950.00 | 18,472.22 | 37,476 |
| 2022-03-01 | 20,100.00 | 20,400.00 | 19,800.00 | 19,950.00 | 18,472.22 | 58,536 |
| 2022-02-28 | 20,500.00 | 20,500.00 | 20,000.00 | 20,100.00 | 18,611.11 | 30,672 |
| 2022-02-25 | 20,400.00 | 20,500.00 | 20,000.00 | 20,400.00 | 18,888.89 | 32,292 |
| 2022-02-24 | 20,500.00 | 20,950.00 | 19,800.00 | 20,400.00 | 18,888.89 | 47,628 |
| 2022-02-23 | 20,100.00 | 21,000.00 | 20,000.00 | 20,800.00 | 19,259.26 | 46,980 |
| 2022-02-22 | 20,500.00 | 20,500.00 | 19,800.00 | 19,900.00 | 18,425.93 | 45,684 |
| 2022-02-21 | 20,000.00 | 20,700.00 | 20,000.00 | 20,600.00 | 19,074.08 | 60,048 |
| 2022-02-18 | 19,700.00 | 20,650.00 | 19,700.00 | 20,500.00 | 18,981.48 | 12,096 |
| 2022-02-17 | 21,000.00 | 21,000.00 | 20,500.00 | 20,500.00 | 18,981.48 | 23,112 |
| 2022-02-16 | 21,150.00 | 21,400.00 | 20,700.00 | 21,200.00 | 19,629.63 | 26,136 |
| 2022-02-15 | 19,600.00 | 21,250.00 | 19,600.00 | 21,200.00 | 19,629.63 | 33,156 |
| 2022-02-14 | 20,900.00 | 20,950.00 | 20,800.00 | 20,900.00 | 19,351.85 | 25,488 |
| 2022-02-11 | 21,200.00 | 21,200.00 | 20,600.00 | 21,000.00 | 19,444.45 | 19,440 |
| 2022-02-10 | 20,800.00 | 21,300.00 | 20,800.00 | 21,200.00 | 19,629.63 | 21,816 |
| 2022-02-09 | 21,500.00 | 21,500.00 | 21,100.00 | 21,200.00 | 19,629.63 | 24,840 |
| 2022-02-08 | 22,000.00 | 22,000.00 | 20,600.00 | 21,500.00 | 19,907.41 | 47,736 |
| 2022-02-07 | 22,800.00 | 22,800.00 | 21,000.00 | 22,000.00 | 20,370.37 | 22,464 |
| 2022-01-28 | 21,000.00 | 22,000.00 | 20,800.00 | 22,000.00 | 20,370.37 | 112,644 |
| 2022-01-27 | 20,950.00 | 21,000.00 | 20,000.00 | 21,000.00 | 19,444.45 | 58,860 |
| 2022-01-26 | 20,100.00 | 21,500.00 | 20,000.00 | 20,650.00 | 19,120.37 | 50,328 |
| 2022-01-25 | 19,200.00 | 21,200.00 | 18,600.00 | 20,950.00 | 19,398.15 | 114,696 |
| 2022-01-24 | 20,900.00 | 21,450.00 | 19,950.00 | 19,950.00 | 18,472.22 | 83,484 |
| 2022-01-21 | 23,000.00 | 23,000.00 | 21,000.00 | 21,400.00 | 19,814.82 | 70,848 |
| 2022-01-20 | 21,000.00 | 22,000.00 | 20,900.00 | 21,800.00 | 20,185.19 | 36,936 |
| 2022-01-19 | 21,000.00 | 21,200.00 | 20,600.00 | 21,200.00 | 19,629.63 | 28,728 |
| 2022-01-18 | 20,750.00 | 22,000.00 | 20,400.00 | 21,250.00 | 19,675.93 | 205,524 |
| 2022-01-17 | 22,900.00 | 23,200.00 | 21,900.00 | 21,900.00 | 20,277.78 | 56,916 |
| 2022-01-14 | 20,800.00 | 23,500.00 | 20,800.00 | 23,500.00 | 21,759.26 | 97,524 |
| 2022-01-13 | 24,050.00 | 24,050.00 | 22,350.00 | 22,350.00 | 20,694.45 | 149,904 |
| 2022-01-12 | 24,900.00 | 24,900.00 | 23,200.00 | 24,000.00 | 22,222.22 | 167,400 |
| 2022-01-11 | 25,050.00 | 26,200.00 | 23,300.00 | 24,900.00 | 23,055.56 | 163,188 |
| 2022-01-10 | 23,550.00 | 25,050.00 | 23,550.00 | 25,050.00 | 23,194.45 | 209,196 |
| 2022-01-07 | 23,450.00 | 24,500.00 | 23,400.00 | 23,450.00 | 21,712.97 | 137,268 |
| 2022-01-06 | 23,200.00 | 23,450.00 | 22,000.00 | 23,350.00 | 21,620.37 | 162,972 |
| 2022-01-05 | 23,050.00 | 23,900.00 | 23,000.00 | 23,100.00 | 21,388.89 | 158,544 |
| 2022-01-04 | 23,250.00 | 24,000.00 | 23,000.00 | 23,150.00 | 21,435.19 | 210,276 |
| 2021-12-31 | 23,000.00 | 23,400.00 | 22,850.00 | 23,150.00 | 21,435.19 | 39,852 |
| 2021-12-30 | 23,900.00 | 23,900.00 | 22,800.00 | 23,200.00 | 21,481.48 | 34,452 |
| 2021-12-29 | 23,000.00 | 23,300.00 | 22,550.00 | 23,300.00 | 21,574.08 | 75,060 |
| 2021-12-28 | 22,900.00 | 23,950.00 | 22,900.00 | 23,400.00 | 21,666.67 | 112,320 |
| 2021-12-27 | 23,400.00 | 24,500.00 | 22,000.00 | 22,900.00 | 21,203.71 | 86,400 |
| 2021-12-24 | 23,500.00 | 24,250.00 | 22,700.00 | 23,400.00 | 21,666.67 | 102,060 |
| 2021-12-23 | 25,800.00 | 26,750.00 | 24,000.00 | 24,000.00 | 22,222.22 | 228,096 |
| 2021-12-22 | 26,550.00 | 26,600.00 | 25,550.00 | 25,800.00 | 23,888.89 | 175,392 |
| 2021-12-21 | 23,400.00 | 25,050.00 | 23,250.00 | 25,050.00 | 23,194.45 | 184,032 |
| 2021-12-20 | 22,600.00 | 24,350.00 | 22,600.00 | 23,450.00 | 21,712.97 | 75,276 |
| 2021-12-17 | 22,600.00 | 23,600.00 | 22,400.00 | 23,450.00 | 21,712.97 | 224,100 |
| 2021-12-16 | 22,600.00 | 23,600.00 | 22,200.00 | 23,000.00 | 21,296.30 | 115,884 |
| 2021-12-15 | 23,700.00 | 23,700.00 | 22,600.00 | 22,600.00 | 20,925.93 | 108,972 |
| 2021-12-14 | 24,000.00 | 24,300.00 | 23,600.00 | 23,800.00 | 22,037.04 | 55,512 |
| 2021-12-13 | 22,800.00 | 24,000.00 | 22,400.00 | 23,950.00 | 22,175.93 | 109,836 |
| 2021-12-10 | 22,850.00 | 23,200.00 | 22,800.00 | 23,200.00 | 21,481.48 | 52,920 |
| 2021-12-09 | 23,300.00 | 23,500.00 | 22,700.00 | 23,500.00 | 21,759.26 | 56,052 |
| 2021-12-08 | 22,750.00 | 23,800.00 | 22,700.00 | 23,500.00 | 21,759.26 | 135,756 |
| 2021-12-07 | 22,700.00 | 23,900.00 | 22,500.00 | 22,750.00 | 21,064.82 | 89,316 |
| 2021-12-06 | 23,500.00 | 24,350.00 | 22,750.00 | 22,750.00 | 21,064.82 | 83,916 |
| 2021-12-03 | 24,500.00 | 25,450.00 | 23,000.00 | 24,450.00 | 22,638.89 | 116,316 |
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.