Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DTA.VN stock page

De Tam JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-163,950.004,000.003,900.003,900.003,611.1110,175
2026-01-154,000.004,010.004,000.004,000.003,703.7010,487
2026-01-144,100.004,100.003,960.004,050.003,750.0024,085
2026-01-134,060.004,200.003,950.004,010.003,712.9628,982
2026-01-124,100.004,230.004,020.004,160.003,851.856,157
2026-01-094,300.004,300.004,050.004,050.003,750.0011,017
2026-01-084,390.004,390.004,100.004,100.003,796.3022,140
2026-01-074,200.004,350.004,200.004,350.004,027.781,245
2026-01-064,300.004,390.004,200.004,200.003,888.8929,053
2026-01-054,180.004,470.004,180.004,300.003,981.485,619
2025-12-314,010.004,180.004,000.004,180.003,870.373,996
2025-12-304,250.004,250.004,100.004,190.003,879.634,119
2025-12-294,180.004,190.004,180.004,180.003,870.372,055
2025-12-264,070.004,190.004,060.004,190.003,879.635,624
2025-12-254,280.004,280.004,090.004,270.003,953.701,406
2025-12-244,180.004,290.004,150.004,290.003,972.2231,537
2025-12-234,160.004,180.004,090.004,180.003,870.3712,005
2025-12-224,170.004,240.004,150.004,160.003,851.8535,750
2025-12-194,210.004,210.004,120.004,170.003,861.1134,128
2025-12-184,270.004,300.004,230.004,230.003,916.6733,696
2025-12-174,280.004,400.004,270.004,300.003,981.486,550
2025-12-164,260.004,560.004,200.004,560.004,222.2223,868
2025-12-154,320.004,370.004,210.004,370.004,046.30142,345
2025-12-124,750.004,750.004,300.004,520.004,185.1930,889
2025-12-114,450.004,640.004,450.004,500.004,166.6716,634
2025-12-104,350.004,540.004,260.004,520.004,185.1919,224
2025-12-094,400.004,410.004,250.004,250.003,935.199,186
2025-12-084,400.004,400.004,350.004,400.004,074.075,186
2025-12-054,340.004,400.004,340.004,400.004,074.0719,764
2025-12-044,320.004,600.004,320.004,560.004,222.2213,554
2025-12-034,450.004,510.004,300.004,510.004,175.9324,948
2025-12-024,790.004,790.004,450.004,450.004,120.371,434
2025-12-014,500.004,500.004,500.004,500.004,166.67110
2025-11-284,690.004,690.004,500.004,500.004,166.6732,838
2025-11-274,260.004,500.004,200.004,500.004,166.671,200
2025-11-264,570.004,570.004,320.004,500.004,166.6744,474
2025-11-254,570.004,570.004,570.004,570.004,231.48132
2025-11-244,770.004,770.004,390.004,390.004,064.823,526
2025-11-214,340.004,650.004,330.004,570.004,231.4823,114
2025-11-204,420.004,420.004,420.004,420.004,092.593,241
2025-11-194,800.004,800.004,470.004,700.004,351.856,318
2025-11-184,510.004,550.004,510.004,510.004,175.9330,564
2025-11-174,350.004,600.004,350.004,510.004,175.9330,831
2025-11-144,350.004,500.004,350.004,500.004,166.676,781
2025-11-134,480.004,490.004,300.004,490.004,157.4124,734
2025-11-124,350.004,500.004,300.004,480.004,148.1512,431
2025-11-114,300.004,500.004,270.004,270.003,953.703,597
2025-11-104,260.004,280.004,250.004,280.003,962.965,941
2025-11-074,260.004,450.004,260.004,260.003,944.4430,361
2025-11-064,400.004,450.004,400.004,450.004,120.37972
2025-11-054,450.004,450.004,450.004,450.004,120.372,538
2025-11-044,430.004,500.004,300.004,500.004,166.6749,910
2025-11-034,570.004,570.004,400.004,420.004,092.5971,337
2025-10-314,630.004,650.004,450.004,460.004,129.637,345
2025-10-304,580.004,580.004,430.004,560.004,222.2242,265
2025-10-294,540.004,690.004,400.004,640.004,296.3031,670
2025-10-284,280.004,550.004,240.004,490.004,157.4112,545
2025-10-244,500.004,500.004,500.004,500.004,166.672,144
2025-10-234,800.004,800.004,400.004,500.004,166.6730,775
2025-10-214,450.004,500.004,250.004,500.004,166.6722,383
← NewerPage 4 of 21 · 1,234 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.