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
2025-04-284,950.004,950.004,700.004,700.004,351.8530,996
2025-04-254,780.004,780.004,500.004,740.004,388.8932,184
2025-04-244,620.004,780.004,620.004,780.004,425.9320,736
2025-04-234,780.004,880.004,530.004,780.004,425.9330,456
2025-04-224,970.004,970.004,470.004,780.004,425.9339,096
2025-04-214,880.004,880.004,600.004,800.004,444.4420,520
2025-04-184,950.004,950.004,660.004,880.004,518.523,348
2025-04-174,700.004,960.004,700.004,960.004,592.596,804
2025-04-164,970.004,970.004,640.004,960.004,592.5932,616
2025-04-154,710.004,710.004,610.004,660.004,314.8254,972
2025-04-144,640.004,640.004,410.004,630.004,287.0423,868
2025-04-114,590.004,590.004,040.004,340.004,018.52131,976
2025-04-104,340.004,340.004,340.004,340.004,018.5235,532
2025-04-094,060.004,060.004,060.004,060.003,759.26108,324
2025-04-084,360.004,360.004,360.004,360.004,037.0442,120
2025-04-044,680.004,680.004,680.004,680.004,333.3375,060
2025-04-035,300.005,300.005,030.005,030.004,657.41193,104
2025-04-025,050.005,400.005,010.005,400.005,000.0070,848
2025-04-015,050.005,060.005,000.005,050.004,675.9346,116
2025-03-314,950.005,180.004,950.005,050.004,675.9353,460
2025-03-285,070.005,280.004,950.005,200.004,814.8247,088
2025-03-275,070.005,080.004,830.005,070.004,694.4539,096
2025-03-265,200.005,200.004,900.005,080.004,703.7041,364
2025-03-254,950.005,260.004,910.004,950.004,583.33125,172
2025-03-245,670.005,670.005,270.005,270.004,879.6333,912
2025-03-215,820.005,820.005,500.005,660.005,240.74161,028
2025-03-205,440.005,440.005,180.005,440.005,037.04584,820
2025-03-195,090.005,090.005,090.005,090.004,712.96144,396
2025-03-184,760.004,760.004,760.004,760.004,407.41133,920
2025-03-174,340.004,450.004,090.004,450.004,120.37130,140
2025-03-144,090.004,190.004,070.004,160.003,851.8589,100
2025-03-134,120.004,160.004,000.004,100.003,796.3011,772
2025-03-124,100.004,100.003,980.004,100.003,796.308,856
2025-03-114,100.004,100.003,860.004,030.003,731.4814,904
2025-03-104,200.004,200.003,900.004,130.003,824.0731,644
2025-03-074,110.004,110.003,980.003,980.003,685.1963,936
2025-03-064,200.004,200.003,870.004,110.003,805.5615,444
2025-03-054,290.004,290.004,000.004,000.003,703.70132,192
2025-03-044,410.004,410.004,150.004,250.003,935.19162,108
2025-03-034,420.004,440.004,250.004,410.004,083.33178,308
2025-02-284,110.004,150.003,900.004,150.003,842.59195,156
2025-02-273,700.003,880.003,680.003,880.003,592.59123,768
2025-02-263,670.003,710.003,560.003,630.003,361.11131,436
2025-02-253,700.003,850.003,600.003,680.003,407.41164,484
2025-02-243,650.003,750.003,650.003,710.003,435.1944,388
2025-02-213,940.003,950.003,700.003,710.003,435.19175,608
2025-02-203,540.003,720.003,460.003,720.003,444.44200,232
2025-02-193,500.003,560.003,400.003,520.003,259.26187,596
2025-02-183,400.003,570.003,400.003,490.003,231.4891,476
2025-02-173,400.003,590.003,400.003,470.003,212.9639,420
2025-02-143,440.003,490.003,400.003,470.003,212.9636,180
2025-02-133,400.003,470.003,400.003,440.003,185.192,700
2025-02-123,450.003,570.003,430.003,430.003,175.9313,932
2025-02-113,450.003,490.003,360.003,480.003,222.2254,756
2025-02-103,420.003,500.003,400.003,490.003,231.4865,016
2025-02-073,500.003,670.003,350.003,500.003,240.7434,668
2025-02-063,330.003,500.003,330.003,500.003,240.745,184
2025-02-053,400.003,500.003,380.003,500.003,240.7453,892
2025-02-043,300.003,430.003,250.003,430.003,175.9339,852
2025-02-033,250.003,340.003,250.003,300.003,055.567,560
← NewerPage 7 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.