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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DTA.VN stock page

De Tam JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-214,450.004,500.004,250.004,500.004,166.6722,383
2025-10-204,600.004,700.004,430.004,430.004,101.859,624
2025-10-174,630.004,650.004,580.004,600.004,259.2610,373
2025-10-164,600.004,620.004,410.004,620.004,277.7895,174
2025-10-154,730.004,730.004,400.004,600.004,259.2622,249
2025-10-144,750.004,750.004,650.004,730.004,379.639,328
2025-10-134,800.004,800.004,750.004,750.004,398.156,376
2025-10-104,650.004,800.004,600.004,800.004,444.4416,373
2025-10-094,800.004,990.004,610.004,800.004,444.4410,260
2025-10-084,760.004,800.004,720.004,800.004,444.445,508
2025-10-074,710.004,800.004,700.004,800.004,444.4422,464
2025-10-064,550.004,830.004,550.004,820.004,462.9628,750
2025-10-034,710.004,840.004,710.004,840.004,481.487,560
2025-10-024,740.004,890.004,710.004,850.004,490.7438,126
2025-10-014,740.004,740.004,700.004,740.004,388.896,912
2025-09-304,800.004,840.004,730.004,740.004,388.8956,271
2025-09-294,860.004,870.004,780.004,800.004,444.4423,616
2025-09-264,900.004,930.004,760.004,890.004,527.78602,181
2025-09-254,880.004,890.004,880.004,890.004,527.7810,908
2025-09-244,910.004,910.004,890.004,890.004,527.784,428
2025-09-234,750.004,980.004,750.004,900.004,537.049,288
2025-09-224,810.004,970.004,800.004,830.004,472.2230,357
2025-09-194,910.004,970.004,860.004,970.004,601.8511,449
2025-09-185,000.005,000.004,900.004,910.004,546.3027,149
2025-09-174,890.005,000.004,860.005,000.004,629.6341,040
2025-09-165,000.005,010.004,890.004,980.004,611.1128,188
2025-09-154,970.005,100.004,970.004,990.004,620.3722,907
2025-09-125,100.005,100.004,940.004,970.004,601.8551,841
2025-09-114,800.005,100.004,800.005,100.004,722.228,964
2025-09-105,000.005,040.004,850.005,040.004,666.6717,235
2025-09-095,100.005,290.004,960.005,050.004,675.9320,844
2025-09-085,550.005,550.005,070.005,100.004,722.2253,983
2025-09-055,200.005,510.005,200.005,370.004,972.22251,695
2025-09-045,010.005,190.004,920.005,150.004,768.52122,814
2025-09-034,670.005,000.004,670.005,000.004,629.6339,554
2025-08-294,800.004,800.004,620.004,800.004,444.4442,137
2025-08-284,690.004,810.004,660.004,800.004,444.4421,609
2025-08-274,700.004,800.004,700.004,800.004,444.4412,037
2025-08-264,700.004,900.004,650.004,800.004,444.4435,085
2025-08-254,630.005,000.004,620.004,700.004,351.8537,298
2025-08-224,820.005,450.004,810.004,810.004,453.7072,948
2025-08-215,560.005,600.005,170.005,170.004,787.0476,836
2025-08-205,690.005,690.005,300.005,550.005,138.89150,104
2025-08-195,280.005,320.005,100.005,320.004,925.93155,119
2025-08-185,010.005,010.004,850.004,980.004,611.1159,847
2025-08-154,830.004,890.004,820.004,880.004,518.5299,587
2025-08-144,810.004,890.004,810.004,830.004,472.2225,539
2025-08-134,740.004,890.004,500.004,810.004,453.7079,177
2025-08-124,980.004,980.004,730.004,740.004,388.8954,108
2025-08-114,820.005,020.004,820.004,820.004,462.9622,924
2025-08-084,750.004,820.004,720.004,820.004,462.9657,156
2025-08-074,790.004,840.004,760.004,840.004,481.48104,782
2025-08-064,870.004,870.004,760.004,790.004,435.1915,474
2025-08-055,150.005,150.004,700.004,870.004,509.2637,674
2025-08-044,740.004,840.004,740.004,830.004,472.2228,512
2025-08-014,990.004,990.004,730.004,730.004,379.6359,775
2025-07-314,840.004,840.004,670.004,800.004,444.4425,382
2025-07-304,790.004,820.004,660.004,790.004,435.19122,858
2025-07-294,770.004,800.004,760.004,790.004,435.1994,313
2025-07-284,880.005,000.004,600.004,950.004,583.33135,070
← NewerPage 5 of 21 · 1,235 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.