Skip to main content
logo
De Tam JSC (HOSE:DTA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,010.00
+110.00 (2.82%)
At close: Jan 19, 2026

De Tam JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 20264,010.004,090.003,900.004,090.004,090.002.00%17,112
Jan 19, 20263,900.004,140.003,900.004,010.004,010.002.82%50,300
Jan 16, 20263,950.004,000.003,900.003,900.003,900.00-2.50%9,421
Jan 15, 20264,000.004,010.004,000.004,000.004,000.00-1.23%9,710
Jan 14, 20264,100.004,100.003,960.004,050.004,050.001.00%22,301
Jan 13, 20264,060.004,200.003,950.004,010.004,010.00-3.61%26,835
Jan 12, 20264,100.004,230.004,020.004,160.004,160.002.72%5,701
Jan 9, 20264,300.004,300.004,050.004,050.004,050.00-1.22%10,201
Jan 8, 20264,390.004,390.004,100.004,100.004,100.00-5.75%20,500
Jan 7, 20264,200.004,350.004,200.004,350.004,350.003.57%1,153
Jan 6, 20264,300.004,390.004,200.004,200.004,200.00-2.33%26,901
Jan 5, 20264,180.004,470.004,180.004,300.004,300.002.87%5,203
Dec 31, 20254,010.004,180.004,000.004,180.004,180.00-0.24%3,700
Dec 30, 20254,250.004,250.004,100.004,190.004,190.000.24%3,814
Dec 29, 20254,180.004,190.004,180.004,180.004,180.00-0.24%1,903
Dec 26, 20254,070.004,190.004,060.004,190.004,190.00-1.87%5,207
Dec 25, 20254,280.004,280.004,090.004,270.004,270.00-0.47%1,302
Dec 24, 20254,180.004,290.004,150.004,290.004,290.002.63%29,201
Dec 23, 20254,160.004,180.004,090.004,180.004,180.000.48%11,116
Dec 22, 20254,170.004,240.004,150.004,160.004,160.00-0.24%33,102
Dec 19, 20254,210.004,210.004,120.004,170.004,170.00-1.42%31,600
Dec 18, 20254,270.004,300.004,230.004,230.004,230.00-1.63%31,200
Dec 17, 20254,280.004,400.004,270.004,300.004,300.00-5.70%6,065
Dec 16, 20254,260.004,560.004,200.004,560.004,560.004.35%22,100
Dec 15, 20254,320.004,370.004,210.004,370.004,370.00-3.32%131,801
Dec 12, 20254,750.004,750.004,300.004,520.004,520.000.44%28,601
Dec 11, 20254,450.004,640.004,450.004,500.004,500.00-0.44%15,402
Dec 10, 20254,350.004,540.004,260.004,520.004,520.006.35%17,800
Dec 9, 20254,400.004,410.004,250.004,250.004,250.00-3.41%8,506
Dec 8, 20254,400.004,400.004,350.004,400.004,400.00-4,802
Dec 5, 20254,340.004,400.004,340.004,400.004,400.00-3.51%18,300
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