De Tam JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 23,500.00 | 24,900.00 | 22,800.00 | 24,500.00 | 22,685.19 | 145,476 |
| 2021-12-01 | 23,850.00 | 23,850.00 | 22,400.00 | 23,400.00 | 21,666.67 | 216,540 |
| 2021-11-30 | 23,900.00 | 24,800.00 | 23,400.00 | 23,900.00 | 22,129.63 | 204,336 |
| 2021-11-29 | 24,500.00 | 25,100.00 | 24,000.00 | 24,000.00 | 22,222.22 | 108,864 |
| 2021-11-26 | 26,000.00 | 26,800.00 | 24,550.00 | 25,300.00 | 23,425.93 | 85,644 |
| 2021-11-25 | 25,800.00 | 26,000.00 | 25,100.00 | 26,000.00 | 24,074.08 | 54,432 |
| 2021-11-24 | 24,800.00 | 26,900.00 | 24,400.00 | 25,800.00 | 23,888.89 | 236,056 |
| 2021-11-23 | 25,600.00 | 25,600.00 | 24,100.00 | 25,300.00 | 23,425.93 | 318,060 |
| 2021-11-22 | 26,500.00 | 27,400.00 | 25,300.00 | 25,900.00 | 23,981.48 | 242,676 |
| 2021-11-19 | 27,500.00 | 28,000.00 | 25,600.00 | 27,100.00 | 25,092.60 | 214,704 |
| 2021-11-18 | 27,500.00 | 27,800.00 | 27,200.00 | 27,500.00 | 25,462.97 | 123,120 |
| 2021-11-17 | 26,700.00 | 27,900.00 | 26,200.00 | 27,500.00 | 25,462.97 | 163,836 |
| 2021-11-16 | 27,000.00 | 27,000.00 | 26,000.00 | 26,700.00 | 24,722.23 | 231,552 |
| 2021-11-15 | 27,800.00 | 28,000.00 | 26,900.00 | 27,000.00 | 25,000.00 | 144,396 |
| 2021-11-12 | 28,000.00 | 28,000.00 | 26,950.00 | 28,000.00 | 25,925.93 | 134,568 |
| 2021-11-11 | 28,500.00 | 28,700.00 | 27,200.00 | 28,000.00 | 25,925.93 | 208,440 |
| 2021-11-10 | 26,500.00 | 28,000.00 | 26,500.00 | 27,900.00 | 25,833.34 | 228,960 |
| 2021-11-09 | 28,500.00 | 28,500.00 | 27,300.00 | 27,600.00 | 25,555.56 | 130,788 |
| 2021-11-08 | 28,600.00 | 29,000.00 | 28,000.00 | 28,500.00 | 26,388.89 | 113,832 |
| 2021-11-05 | 28,000.00 | 29,500.00 | 27,650.00 | 29,000.00 | 26,851.85 | 173,232 |
| 2021-11-04 | 25,900.00 | 28,500.00 | 25,900.00 | 28,350.00 | 26,250.00 | 358,884 |
| 2021-11-03 | 29,850.00 | 29,850.00 | 27,500.00 | 27,800.00 | 25,740.74 | 422,928 |
| 2021-11-02 | 27,400.00 | 27,900.00 | 27,000.00 | 27,900.00 | 25,833.34 | 154,872 |
| 2021-11-01 | 25,000.00 | 26,100.00 | 24,100.00 | 26,100.00 | 24,166.67 | 659,124 |
| 2021-10-29 | 24,900.00 | 25,000.00 | 23,650.00 | 24,400.00 | 22,592.60 | 145,260 |
| 2021-10-28 | 23,300.00 | 24,100.00 | 23,300.00 | 24,100.00 | 22,314.82 | 175,500 |
| 2021-10-27 | 23,600.00 | 23,800.00 | 23,200.00 | 23,600.00 | 21,851.85 | 285,876 |
| 2021-10-26 | 22,000.00 | 23,800.00 | 22,000.00 | 23,000.00 | 21,296.30 | 190,620 |
| 2021-10-25 | 20,950.00 | 22,500.00 | 20,600.00 | 22,300.00 | 20,648.15 | 313,092 |
| 2021-10-22 | 20,600.00 | 21,350.00 | 20,500.00 | 21,250.00 | 19,675.93 | 108,000 |
| 2021-10-21 | 21,000.00 | 21,900.00 | 20,650.00 | 21,350.00 | 19,768.52 | 167,940 |
← NewerPage 21 of 21 · 1,231 trading days
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.