Skip to main content
logo
De Tam JSC (HOSE:DTA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,400.00
-160.00 (-3.51%)
At close: Dec 5, 2025

De Tam JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20254,320.004,600.004,320.004,560.004,560.001.11%12,550
Dec 3, 20254,450.004,510.004,300.004,510.004,510.001.35%23,100
Dec 2, 20254,790.004,790.004,450.004,450.004,450.00-1.11%1,328
Dec 1, 20254,500.004,500.004,500.004,500.004,500.00-102
Nov 28, 20254,690.004,690.004,500.004,500.004,500.00-30,406
Nov 27, 20254,260.004,500.004,200.004,500.004,500.00-1,111
Nov 26, 20254,570.004,570.004,320.004,500.004,500.00-1.53%41,180
Nov 25, 20254,570.004,570.004,570.004,570.004,570.004.10%122
Nov 24, 20254,770.004,770.004,390.004,390.004,390.00-3.94%3,265
Nov 21, 20254,340.004,650.004,330.004,570.004,570.003.39%21,402
Nov 20, 20254,420.004,420.004,420.004,420.004,420.00-5.96%3,001
Nov 19, 20254,800.004,800.004,470.004,700.004,700.004.21%5,850
Nov 18, 20254,510.004,550.004,510.004,510.004,510.00-28,300
Nov 17, 20254,350.004,600.004,350.004,510.004,510.000.22%28,547
Nov 14, 20254,350.004,500.004,350.004,500.004,500.000.22%6,279
Nov 13, 20254,480.004,490.004,300.004,490.004,490.000.22%22,902
Nov 12, 20254,350.004,500.004,300.004,480.004,480.004.92%11,510
Nov 11, 20254,300.004,500.004,270.004,270.004,270.00-0.23%3,331
Nov 10, 20254,260.004,280.004,250.004,280.004,280.000.47%5,501
Nov 7, 20254,260.004,450.004,260.004,260.004,260.00-4.27%28,112
Nov 6, 20254,400.004,450.004,400.004,450.004,450.00-900
Nov 5, 20254,450.004,450.004,450.004,450.004,450.00-1.11%2,350
Nov 4, 20254,430.004,500.004,300.004,500.004,500.001.81%46,213
Nov 3, 20254,570.004,570.004,400.004,420.004,420.00-0.90%66,053
Oct 31, 20254,630.004,650.004,450.004,460.004,460.00-2.19%6,801
Oct 30, 20254,580.004,580.004,430.004,560.004,560.00-1.72%39,134
Oct 29, 20254,540.004,690.004,400.004,640.004,640.003.34%29,324
Oct 28, 20254,280.004,550.004,240.004,490.004,490.00-0.22%11,616
Oct 24, 20254,500.004,500.004,500.004,500.004,500.00-1,985
Oct 23, 20254,800.004,800.004,400.004,500.004,500.00-28,495
Oct 21, 20254,450.004,500.004,250.004,500.004,500.001.58%20,725
Oct 20, 20254,600.004,700.004,430.004,430.004,430.00-3.70%8,911
Oct 17, 20254,630.004,650.004,580.004,600.004,600.00-0.43%9,605
Oct 16, 20254,600.004,620.004,410.004,620.004,620.000.43%88,124
Oct 15, 20254,730.004,730.004,400.004,600.004,600.00-2.75%20,601
Oct 14, 20254,750.004,750.004,650.004,730.004,730.00-0.42%8,637
Oct 13, 20254,800.004,800.004,750.004,750.004,750.00-1.04%5,904
Oct 10, 20254,650.004,800.004,600.004,800.004,800.00-15,160
Oct 9, 20254,800.004,990.004,610.004,800.004,800.00-9,500
Oct 8, 20254,760.004,800.004,720.004,800.004,800.00-5,100
Oct 7, 20254,710.004,800.004,700.004,800.004,800.00-0.41%20,800
Oct 6, 20254,550.004,830.004,550.004,820.004,820.00-0.41%26,620
Oct 3, 20254,710.004,840.004,710.004,840.004,840.00-0.21%7,000
Oct 2, 20254,740.004,890.004,710.004,850.004,850.002.32%35,302
Oct 1, 20254,740.004,740.004,700.004,740.004,740.00-6,400
Sep 30, 20254,800.004,840.004,730.004,740.004,740.00-1.25%52,103
Sep 29, 20254,860.004,870.004,780.004,800.004,800.00-1.84%21,867
Sep 26, 20254,900.004,930.004,760.004,890.004,890.00-557,575
Sep 25, 20254,880.004,890.004,880.004,890.004,890.00-10,100
Sep 24, 20254,910.004,910.004,890.004,890.004,890.00-0.20%4,100