Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DTA.VN stock page

De Tam JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-173,680.003,680.003,470.003,540.003,540.003,900
2026-04-163,500.003,580.003,470.003,470.003,470.0016,500
2026-04-153,720.003,720.003,500.003,590.003,590.0011,900
2026-04-143,550.003,650.003,550.003,600.003,600.008,500
2026-04-133,690.003,690.003,690.003,690.003,690.00100
2026-04-103,720.003,720.003,600.003,690.003,690.002,900
2026-04-093,700.003,700.003,560.003,690.003,690.0016,300
2026-04-083,630.003,710.003,500.003,710.003,710.0016,300
2026-04-073,600.003,690.003,470.003,620.003,620.002,300
2026-04-063,690.003,690.003,600.003,680.003,680.001,000
2026-04-033,530.003,700.003,500.003,600.003,600.007,900
2026-04-023,500.003,720.003,500.003,630.003,630.0019,400
2026-04-013,660.003,660.003,490.003,630.003,630.0031,100
2026-03-313,590.003,740.003,440.003,440.003,440.0052,800
2026-03-303,410.003,590.003,400.003,500.003,500.0026,300
2026-03-273,450.003,590.003,450.003,570.003,570.009,900
2026-03-263,600.003,600.003,500.003,540.003,540.001,300
2026-03-253,640.003,640.003,460.003,590.003,590.0015,100
2026-03-243,590.003,600.003,490.003,490.003,490.005,500
2026-03-233,870.003,870.003,470.003,480.003,480.004,000
2026-03-203,450.003,790.003,450.003,640.003,640.001,300
2026-03-193,550.003,650.003,470.003,590.003,590.0013,300
2026-03-183,550.003,550.003,550.003,550.003,550.00200
2026-03-173,500.003,560.003,500.003,500.003,500.004,100
2026-03-163,450.003,560.003,450.003,500.003,500.0015,100
2026-03-133,570.003,600.003,500.003,510.003,510.0018,500
2026-03-123,600.003,600.003,420.003,570.003,570.002,000
2026-03-113,600.003,650.003,580.003,600.003,600.0010,800
2026-03-103,300.003,660.003,300.003,600.003,600.001,600
2026-03-093,450.003,640.003,420.003,490.003,490.0036,500
2026-03-063,700.003,700.003,600.003,670.003,670.009,000
2026-03-053,640.003,780.003,430.003,700.003,700.004,700
2026-03-043,840.003,840.003,680.003,680.003,680.0046,200
2026-03-033,703.703,703.703,611.113,657.413,657.4116,091
2026-03-023,703.703,777.783,611.113,703.703,703.7089,423
2026-02-273,935.193,935.193,611.113,703.703,703.709,827
2026-02-263,703.703,759.263,601.853,703.703,703.7053,675
2026-02-253,703.703,888.893,703.703,787.043,787.0468,795
2026-02-243,731.483,740.743,703.703,703.703,703.7013,499
2026-02-233,768.523,768.523,768.523,768.523,768.522,483
2026-02-133,564.823,787.043,564.823,768.523,768.523,455
2026-02-123,888.893,888.893,611.113,648.153,648.152,375
2026-02-113,638.893,685.193,435.193,657.413,657.4112,203
2026-02-103,425.933,657.413,425.933,638.893,638.8937,043
2026-02-093,657.413,657.413,425.933,425.933,425.9335,531
2026-02-063,694.443,694.443,657.413,657.413,657.416,911
2026-02-053,703.703,703.703,694.443,703.703,703.701,295
2026-02-043,722.223,722.223,601.853,703.703,703.707,127
2026-02-033,916.673,916.673,638.893,777.783,777.781,943
2026-02-024,000.004,170.003,900.003,980.003,685.1922,472
2026-01-303,990.003,990.003,900.003,960.003,666.6727,324
2026-01-293,990.003,990.003,890.003,990.003,694.4413,935
2026-01-283,900.004,000.003,860.003,980.003,685.1943,751
2026-01-273,950.003,960.003,750.003,960.003,666.677,895
2026-01-264,000.004,000.003,900.003,950.003,657.4120,427
2026-01-233,900.004,170.003,900.004,000.003,703.707,047
2026-01-224,000.004,000.003,930.003,930.003,638.8921,710
2026-01-214,090.004,090.003,900.004,010.003,712.9627,542
2026-01-204,010.004,090.003,900.004,090.003,787.0418,481
2026-01-193,900.004,140.003,900.004,010.003,712.9654,324
← NewerPage 3 of 5 · 241 trading daysOlder →

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.