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
2024-10-313,850.003,920.003,840.003,840.003,555.565,832
2024-10-303,990.003,990.003,830.003,980.003,685.194,212
2024-10-293,830.003,990.003,810.003,960.003,666.6713,176
2024-10-284,190.004,190.004,090.004,090.003,787.04540
2024-10-253,970.004,000.003,800.003,960.003,666.673,780
2024-10-244,000.004,000.003,800.003,980.003,685.1912,204
2024-10-234,000.004,000.003,800.003,990.003,694.449,720
2024-10-224,200.004,200.003,800.003,990.003,694.447,020
2024-10-213,970.003,990.003,840.003,990.003,694.4427,864
2024-10-184,000.004,000.003,800.003,970.003,675.935,832
2024-10-173,910.004,050.003,870.004,020.003,722.227,992
2024-10-164,000.004,180.004,000.004,080.003,777.7814,688
2024-10-153,980.004,000.003,980.004,000.003,703.706,588
2024-10-144,000.004,000.004,000.004,000.003,703.70324
2024-10-113,820.004,000.003,820.004,000.003,703.70540
2024-10-103,930.003,930.003,820.003,820.003,537.047,560
2024-10-093,900.004,050.003,900.003,930.003,638.899,720
2024-10-084,150.004,150.004,090.004,090.003,787.04216
2024-10-073,970.003,970.003,950.003,950.003,657.4111,340
2024-10-024,300.004,300.003,930.004,200.003,888.898,208
2024-10-014,020.004,020.003,910.004,020.003,722.2230,024
2024-09-303,830.003,860.003,830.003,860.003,574.071,188
2024-09-274,040.004,040.004,040.004,040.003,740.74108
2024-09-263,900.004,100.003,780.004,080.003,777.781,188
2024-09-253,800.004,160.003,800.003,930.003,638.8926,136
2024-09-243,850.003,940.003,850.003,940.003,648.151,620
2024-09-233,800.003,900.003,710.003,900.003,611.1114,796
2024-09-204,120.004,120.003,810.003,940.003,648.1516,956
2024-09-193,720.003,860.003,710.003,860.003,574.073,888
2024-09-173,710.003,710.003,710.003,710.003,435.19216
2024-09-163,760.003,830.003,700.003,710.003,435.198,316
2024-09-133,740.003,900.003,740.003,760.003,481.481,620
2024-09-123,800.003,920.003,730.003,740.003,462.9612,420
2024-09-113,880.003,880.003,700.003,720.003,444.442,484
2024-09-103,960.003,960.003,760.003,880.003,592.592,808
2024-09-093,880.003,960.003,680.003,960.003,666.675,616
2024-09-063,850.003,880.003,850.003,880.003,592.592,268
2024-09-053,980.003,980.003,850.003,900.003,611.1110,584
2024-09-043,910.003,910.003,750.003,900.003,611.115,724
2024-08-303,920.003,950.003,910.003,910.003,620.373,780
2024-08-293,900.004,100.003,790.004,040.003,740.748,316
2024-08-284,000.004,100.003,870.003,880.003,592.5914,580
2024-08-274,180.004,180.004,000.004,130.003,824.072,592
2024-08-264,210.004,210.003,930.004,180.003,870.376,372
2024-08-234,300.004,400.004,190.004,190.003,879.6310,692
2024-08-223,950.004,200.003,940.004,200.003,888.8956,484
2024-08-213,730.003,930.003,730.003,930.003,638.8914,904
2024-08-203,930.003,950.003,870.003,950.003,657.4115,876
2024-08-193,850.003,960.003,850.003,950.003,657.414,644
2024-08-164,000.004,000.003,980.003,980.003,685.195,616
2024-08-153,990.003,990.003,900.003,980.003,685.193,780
2024-08-143,830.004,000.003,810.004,000.003,703.7020,628
2024-08-123,990.004,050.003,880.004,000.003,703.703,564
2024-08-094,060.004,060.003,990.003,990.003,694.445,184
2024-08-083,820.003,950.003,820.003,920.003,629.633,564
2024-08-074,020.004,020.003,820.003,940.003,648.154,644
2024-08-063,880.004,000.003,690.003,950.003,657.4129,592
2024-08-053,850.004,020.003,590.003,900.003,611.1133,804
2024-08-023,900.003,910.003,850.003,850.003,564.8216,308
2024-08-013,950.004,100.003,890.003,890.003,601.8549,032
← NewerPage 9 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.