De Tam JSC (HOSE:DTA)
Vietnam · Delayed Price · Currency is VND 3,480.00
-160.00 (-4.40%)
At close: Mar 23, 2026
De Tam JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 3,870.00 | 3,870.00 | 3,470.00 | 3,480.00 | 3,480.00 | -4.40% | 2,000 |
| Mar 20, 2026 | 3,450.00 | 3,790.00 | 3,450.00 | 3,640.00 | 3,640.00 | 1.39% | 1,366 |
| Mar 19, 2026 | 3,550.00 | 3,650.00 | 3,470.00 | 3,590.00 | 3,590.00 | 1.13% | 13,330 |
| Mar 18, 2026 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 1.43% | 203 |
| Mar 17, 2026 | 3,500.00 | 3,560.00 | 3,500.00 | 3,500.00 | 3,500.00 | - | 4,132 |
| Mar 16, 2026 | 3,450.00 | 3,560.00 | 3,450.00 | 3,500.00 | 3,500.00 | -0.28% | 15,145 |
| Mar 13, 2026 | 3,570.00 | 3,600.00 | 3,500.00 | 3,510.00 | 3,510.00 | -1.68% | 18,500 |
| Mar 12, 2026 | 3,600.00 | 3,600.00 | 3,420.00 | 3,570.00 | 3,570.00 | -0.83% | 2,043 |
| Mar 11, 2026 | 3,600.00 | 3,650.00 | 3,580.00 | 3,600.00 | 3,600.00 | - | 10,802 |
| Mar 10, 2026 | 3,300.00 | 3,660.00 | 3,300.00 | 3,600.00 | 3,600.00 | 3.15% | 1,609 |
| Mar 9, 2026 | 3,450.00 | 3,640.00 | 3,420.00 | 3,490.00 | 3,490.00 | -4.90% | 36,504 |
| Mar 6, 2026 | 3,700.00 | 3,700.00 | 3,600.00 | 3,670.00 | 3,670.00 | -0.81% | 9,000 |
| Mar 5, 2026 | 3,640.00 | 3,780.00 | 3,430.00 | 3,700.00 | 3,700.00 | 0.54% | 4,726 |
| Mar 4, 2026 | 3,840.00 | 3,840.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.62% | 46,239 |
| Mar 3, 2026 | 3,703.70 | 3,703.70 | 3,611.11 | 3,657.41 | 3,657.41 | -1.25% | 16,122 |
| Mar 2, 2026 | 3,703.70 | 3,777.78 | 3,611.11 | 3,703.70 | 3,703.70 | - | 89,489 |
| Feb 27, 2026 | 3,935.19 | 3,935.19 | 3,611.11 | 3,703.70 | 3,703.70 | - | 9,829 |
| Feb 26, 2026 | 3,703.70 | 3,759.26 | 3,601.85 | 3,703.70 | 3,703.70 | -2.20% | 53,676 |
| Feb 25, 2026 | 3,703.70 | 3,888.89 | 3,703.70 | 3,787.04 | 3,787.04 | 2.25% | 68,855 |
| Feb 24, 2026 | 3,731.48 | 3,740.74 | 3,703.70 | 3,703.70 | 3,703.70 | -1.72% | 13,502 |
| Feb 23, 2026 | 3,768.52 | 3,768.52 | 3,768.52 | 3,768.52 | 3,768.52 | - | 2,509 |
| Feb 13, 2026 | 3,564.82 | 3,787.04 | 3,564.82 | 3,768.52 | 3,768.52 | 3.30% | 3,456 |
| Feb 12, 2026 | 3,888.89 | 3,888.89 | 3,611.11 | 3,648.15 | 3,648.15 | -0.25% | 2,383 |
| Feb 11, 2026 | 3,638.89 | 3,685.19 | 3,435.19 | 3,657.41 | 3,657.41 | 0.51% | 12,215 |
| Feb 10, 2026 | 3,425.93 | 3,657.41 | 3,425.93 | 3,638.89 | 3,638.89 | 6.22% | 37,064 |
| Feb 9, 2026 | 3,657.41 | 3,657.41 | 3,425.93 | 3,425.93 | 3,425.93 | -6.33% | 35,532 |
| Feb 6, 2026 | 3,694.44 | 3,694.44 | 3,657.41 | 3,657.41 | 3,657.41 | -1.25% | 6,913 |
| Feb 5, 2026 | 3,703.70 | 3,703.70 | 3,694.44 | 3,703.70 | 3,703.70 | - | 1,298 |
| Feb 4, 2026 | 3,722.22 | 3,722.22 | 3,601.85 | 3,703.70 | 3,703.70 | -1.96% | 7,128 |
| Feb 3, 2026 | 3,916.67 | 3,916.67 | 3,638.89 | 3,777.78 | 3,777.78 | 2.51% | 1,945 |
| Feb 2, 2026 | 3,703.70 | 3,861.11 | 3,611.11 | 3,685.19 | 3,685.19 | 0.51% | 22,471 |
| Jan 30, 2026 | 3,694.44 | 3,694.44 | 3,611.11 | 3,666.67 | 3,666.67 | -0.75% | 27,324 |
| Jan 29, 2026 | 3,694.44 | 3,694.44 | 3,601.85 | 3,694.44 | 3,694.44 | 0.25% | 13,935 |
| Jan 28, 2026 | 3,611.11 | 3,703.70 | 3,574.07 | 3,685.19 | 3,685.19 | 0.51% | 43,750 |
| Jan 27, 2026 | 3,657.41 | 3,666.67 | 3,472.22 | 3,666.67 | 3,666.67 | 0.25% | 7,894 |
| Jan 26, 2026 | 3,703.70 | 3,703.70 | 3,611.11 | 3,657.41 | 3,657.41 | -1.25% | 20,427 |
| Jan 23, 2026 | 3,611.11 | 3,861.11 | 3,611.11 | 3,703.70 | 3,703.70 | 1.78% | 7,047 |
| Jan 22, 2026 | 3,703.70 | 3,703.70 | 3,638.89 | 3,638.89 | 3,638.89 | -2.00% | 21,710 |
| Jan 21, 2026 | 3,787.04 | 3,787.04 | 3,611.11 | 3,712.96 | 3,712.96 | -1.96% | 27,542 |
| Jan 20, 2026 | 3,712.96 | 3,787.04 | 3,611.11 | 3,787.04 | 3,787.04 | 2.00% | 18,480 |
| Jan 19, 2026 | 3,611.11 | 3,833.33 | 3,611.11 | 3,712.96 | 3,712.96 | 2.82% | 54,324 |
| Jan 16, 2026 | 3,657.41 | 3,703.70 | 3,611.11 | 3,611.11 | 3,611.11 | -2.50% | 10,174 |
| Jan 15, 2026 | 3,703.70 | 3,712.96 | 3,703.70 | 3,703.70 | 3,703.70 | -1.23% | 10,486 |
| Jan 14, 2026 | 3,796.30 | 3,796.30 | 3,666.67 | 3,750.00 | 3,750.00 | 1.00% | 24,085 |
| Jan 13, 2026 | 3,759.26 | 3,888.89 | 3,657.41 | 3,712.96 | 3,712.96 | -3.61% | 28,981 |
| Jan 12, 2026 | 3,796.30 | 3,916.67 | 3,722.22 | 3,851.85 | 3,851.85 | 2.72% | 6,157 |
| Jan 9, 2026 | 3,981.48 | 3,981.48 | 3,750.00 | 3,750.00 | 3,750.00 | -1.22% | 11,017 |
| Jan 8, 2026 | 4,064.82 | 4,064.82 | 3,796.30 | 3,796.30 | 3,796.30 | -5.75% | 22,140 |
| Jan 7, 2026 | 3,888.89 | 4,027.78 | 3,888.89 | 4,027.78 | 4,027.78 | 3.57% | 1,245 |
| Jan 6, 2026 | 3,981.48 | 4,064.82 | 3,888.89 | 3,888.89 | 3,888.89 | -2.33% | 29,053 |