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
2025-01-243,310.003,310.003,240.003,250.003,009.2617,496
2025-01-233,290.003,360.003,270.003,340.003,092.5921,384
2025-01-223,350.003,380.003,290.003,290.003,046.3019,440
2025-01-213,400.003,450.003,300.003,300.003,055.5666,744
2025-01-203,440.003,460.003,260.003,460.003,203.705,832
2025-01-173,670.003,670.003,420.003,420.003,166.67101,304
2025-01-163,710.003,710.003,480.003,670.003,398.1590,936
2025-01-153,560.003,850.003,450.003,740.003,462.96128,304
2025-01-143,610.003,700.003,500.003,700.003,425.936,804
2025-01-133,790.003,790.003,610.003,610.003,342.594,644
2025-01-103,720.003,820.003,720.003,820.003,537.042,592
2025-01-093,710.003,870.003,700.003,830.003,546.3032,076
2025-01-083,810.003,810.003,780.003,790.003,509.2610,368
2025-01-073,750.003,750.003,720.003,720.003,444.4418,360
2025-01-063,830.003,830.003,720.003,720.003,444.4416,416
2025-01-033,780.003,850.003,750.003,820.003,537.0415,552
2025-01-023,970.003,980.003,770.003,770.003,490.7431,212
2024-12-313,850.004,040.003,850.003,980.003,685.192,808
2024-12-304,090.004,090.003,810.003,900.003,611.11143,100
2024-12-273,870.004,090.003,830.004,090.003,787.0420,844
2024-12-264,000.004,030.003,860.003,870.003,583.3343,200
2024-12-253,920.004,080.003,920.004,010.003,712.96648
2024-12-244,040.004,090.003,820.004,080.003,777.7853,784
2024-12-234,120.004,140.004,000.004,100.003,796.3024,732
2024-12-204,100.004,140.004,000.004,110.003,805.5661,776
2024-12-194,010.004,100.004,000.004,100.003,796.3033,156
2024-12-184,080.004,130.004,000.004,100.003,796.3032,400
2024-12-174,100.004,150.004,000.004,090.003,787.0426,244
2024-12-164,020.004,150.004,020.004,100.003,796.304,968
2024-12-134,090.004,150.004,000.004,150.003,842.5954,648
2024-12-124,170.004,180.004,030.004,130.003,824.0721,276
2024-12-114,250.004,250.004,080.004,190.003,879.637,776
2024-12-104,100.004,270.004,050.004,070.003,768.5233,588
2024-12-094,380.004,380.004,020.004,280.003,962.9677,220
2024-12-064,300.004,400.004,020.004,280.003,962.9615,552
2024-12-054,330.004,330.004,150.004,300.003,981.4811,664
2024-12-044,000.004,370.004,000.004,200.003,888.8997,956
2024-12-033,850.004,140.003,780.004,090.003,787.042,376
2024-12-024,000.004,190.003,970.003,970.003,675.932,808
2024-11-294,150.004,190.004,150.004,190.003,879.63216
2024-11-284,000.004,220.004,000.004,150.003,842.5934,452
2024-11-264,290.004,330.003,970.004,300.003,981.4813,392
2024-11-254,220.004,220.004,000.004,120.003,814.828,532
2024-11-224,110.004,200.004,110.004,180.003,870.37540
2024-11-214,000.004,110.004,000.004,110.003,805.56432
2024-11-204,150.004,250.003,820.004,110.003,805.567,776
2024-11-194,100.004,300.003,960.004,100.003,796.3011,772
2024-11-183,970.004,070.003,970.004,070.003,768.525,508
2024-11-154,280.004,280.003,950.004,100.003,796.3027,972
2024-11-143,920.004,350.003,920.004,100.003,796.3027,324
2024-11-134,250.004,250.003,950.004,100.003,796.308,316
2024-11-123,930.004,000.003,930.004,000.003,703.701,836
2024-11-114,000.004,130.003,850.004,130.003,824.0728,080
2024-11-084,270.004,270.003,900.004,130.003,824.07972
2024-11-073,890.004,090.003,890.004,030.003,731.484,968
2024-11-063,990.004,210.003,970.004,100.003,796.3011,340
2024-11-053,870.004,100.003,870.004,000.003,703.702,916
2024-11-044,060.004,060.003,960.003,970.003,675.931,404
2024-11-014,060.004,060.004,060.004,060.003,759.26108
2024-10-313,850.003,920.003,840.003,840.003,555.565,832
← NewerPage 8 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.