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
2025-07-244,820.004,900.004,730.004,750.004,398.1550,977
2025-07-234,660.004,850.004,660.004,840.004,481.4861,186
2025-07-224,800.004,850.004,690.004,850.004,490.74107,862
2025-07-214,940.005,040.004,800.004,910.004,546.3083,949
2025-07-184,790.005,090.004,790.004,920.004,555.56173,878
2025-07-174,700.004,880.004,600.004,790.004,435.19199,934
2025-07-164,500.004,800.004,500.004,740.004,388.89110,812
2025-07-154,500.004,840.004,450.004,500.004,166.67122,030
2025-07-144,700.004,700.004,400.004,530.004,194.448,761
2025-07-114,580.004,580.004,400.004,550.004,212.96104,330
2025-07-104,440.004,600.004,430.004,580.004,240.7425,823
2025-07-094,390.004,600.004,390.004,520.004,185.1950,775
2025-07-084,700.004,700.004,350.004,550.004,212.9633,715
2025-07-074,600.004,800.004,600.004,600.004,259.267,905
2025-07-044,450.004,840.004,410.004,600.004,259.2657,548
2025-07-034,920.004,920.004,580.004,700.004,351.85106,277
2025-07-024,880.004,920.004,840.004,920.004,555.56100,361
2025-07-014,490.004,600.004,430.004,600.004,259.26151,597
2025-06-304,400.004,400.004,180.004,300.003,981.4846,583
2025-06-274,210.004,320.004,160.004,300.003,981.4817,405
2025-06-264,200.004,300.004,200.004,300.003,981.481,659
2025-06-254,210.004,330.004,160.004,200.003,888.8926,136
2025-06-244,380.004,380.004,200.004,220.003,907.4127,432
2025-06-234,360.004,380.004,360.004,380.004,055.562,592
2025-06-204,580.004,580.004,390.004,390.004,064.8211,448
2025-06-194,260.004,390.004,260.004,330.004,009.2619,559
2025-06-184,250.004,340.004,180.004,250.003,935.1925,979
2025-06-174,400.004,400.004,200.004,350.004,027.783,132
2025-06-164,120.004,350.004,120.004,290.003,972.2244,850
2025-06-134,240.004,300.004,210.004,280.003,962.9611,885
2025-06-124,380.004,400.004,270.004,370.004,046.3018,792
2025-06-114,440.004,450.004,180.004,380.004,055.5639,904
2025-06-104,270.004,460.004,200.004,200.003,888.899,936
2025-06-094,350.004,460.004,200.004,460.004,129.6316,057
2025-06-064,480.004,480.004,310.004,450.004,120.3765,341
2025-06-054,540.004,540.004,400.004,490.004,157.411,404
2025-06-044,320.004,570.004,320.004,540.004,203.705,198
2025-06-034,450.004,490.004,320.004,320.004,000.0063,612
2025-06-024,500.004,500.004,460.004,460.004,129.6342,998
2025-05-304,440.004,570.004,440.004,460.004,129.63104,878
2025-05-294,640.004,640.004,430.004,570.004,231.4817,847
2025-05-284,450.004,700.004,350.004,600.004,259.2689,669
2025-05-274,450.004,750.004,450.004,450.004,120.3752,240
2025-05-264,330.004,550.004,320.004,450.004,120.3791,694
2025-05-234,500.004,610.004,200.004,610.004,268.5228,728
2025-05-224,500.004,700.004,470.004,500.004,166.6772,576
2025-05-214,750.004,750.004,550.004,750.004,398.1511,316
2025-05-204,830.004,890.004,500.004,520.004,185.1930,996
2025-05-194,830.004,830.004,830.004,830.004,472.22432
2025-05-164,940.004,940.004,760.004,860.004,500.004,559
2025-05-154,950.004,950.004,800.004,880.004,518.5229,391
2025-05-144,900.004,930.004,700.004,920.004,555.5617,195
2025-05-135,000.005,000.004,700.004,980.004,611.1150,004
2025-05-124,700.005,000.004,610.005,000.004,629.63110,320
2025-05-094,700.004,800.004,500.004,700.004,351.8538,340
2025-05-084,680.004,780.004,670.004,700.004,351.8529,160
2025-05-074,680.004,700.004,580.004,670.004,324.0723,114
2025-05-064,600.004,700.004,600.004,680.004,333.3321,600
2025-05-054,700.004,730.004,550.004,700.004,351.856,049
2025-04-294,670.004,740.004,540.004,730.004,379.6320,196
← NewerPage 6 of 21 · 1,231 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.