Skip to main content
logo
De Tam JSC (HOSE:DTA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,910.00
-90.00 (-1.80%)
At close: Sep 18, 2025

De Tam JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20255,000.005,000.004,900.004,910.004,910.00-1.80%25,138
Sep 17, 20254,890.005,000.004,860.005,000.005,000.000.40%38,000
Sep 16, 20255,000.005,010.004,890.004,980.004,980.00-0.20%26,100
Sep 15, 20254,970.005,100.004,970.004,990.004,990.000.40%21,210
Sep 12, 20255,100.005,100.004,940.004,970.004,970.00-2.55%48,001
Sep 11, 20254,800.005,100.004,800.005,100.005,100.001.19%8,300
Sep 10, 20255,000.005,040.004,850.005,040.005,040.00-0.20%15,958
Sep 9, 20255,100.005,290.004,960.005,050.005,050.00-0.98%19,300
Sep 8, 20255,550.005,550.005,070.005,100.005,100.00-5.03%49,984
Sep 5, 20255,200.005,510.005,200.005,370.005,370.004.27%233,051
Sep 4, 20255,010.005,190.004,920.005,150.005,150.003.00%113,717
Sep 3, 20254,670.005,000.004,670.005,000.005,000.004.17%36,624
Aug 29, 20254,800.004,800.004,620.004,800.004,800.00-39,016
Aug 28, 20254,690.004,810.004,660.004,800.004,800.00-20,008
Aug 27, 20254,700.004,800.004,700.004,800.004,800.00-11,145
Aug 26, 20254,700.004,900.004,650.004,800.004,800.002.13%32,486
Aug 25, 20254,630.005,000.004,620.004,700.004,700.00-2.29%34,535
Aug 22, 20254,820.005,450.004,810.004,810.004,810.00-6.96%67,544
Aug 21, 20255,560.005,600.005,170.005,170.005,170.00-6.85%71,144
Aug 20, 20255,690.005,690.005,300.005,550.005,550.004.32%138,985
Aug 19, 20255,280.005,320.005,100.005,320.005,320.006.83%143,629
Aug 18, 20255,010.005,010.004,850.004,980.004,980.002.05%55,414
Aug 15, 20254,830.004,890.004,820.004,880.004,880.001.04%92,210
Aug 14, 20254,810.004,890.004,810.004,830.004,830.000.42%23,647
Aug 13, 20254,740.004,890.004,500.004,810.004,810.001.48%73,312
Aug 12, 20254,980.004,980.004,730.004,740.004,740.00-1.66%50,100
Aug 11, 20254,820.005,020.004,820.004,820.004,820.00-21,226
Aug 8, 20254,750.004,820.004,720.004,820.004,820.00-0.41%52,922
Aug 7, 20254,790.004,840.004,760.004,840.004,840.001.04%97,020
Aug 6, 20254,870.004,870.004,760.004,790.004,790.00-1.64%14,328
Aug 5, 20255,150.005,150.004,700.004,870.004,870.000.83%34,883
Aug 4, 20254,740.004,840.004,740.004,830.004,830.002.11%26,400
Aug 1, 20254,990.004,990.004,730.004,730.004,730.00-1.46%55,347
Jul 31, 20254,840.004,840.004,670.004,800.004,800.000.21%23,502
Jul 30, 20254,790.004,820.004,660.004,790.004,790.00-113,757
Jul 29, 20254,770.004,800.004,760.004,790.004,790.00-3.23%87,327
Jul 28, 20254,880.005,000.004,600.004,950.004,950.001.43%125,065
Jul 25, 20254,750.004,890.004,750.004,880.004,880.002.74%63,957
Jul 24, 20254,820.004,900.004,730.004,750.004,750.00-1.86%47,201
Jul 23, 20254,660.004,850.004,660.004,840.004,840.00-0.21%56,654
Jul 22, 20254,800.004,850.004,690.004,850.004,850.00-1.22%99,872
Jul 21, 20254,940.005,040.004,800.004,910.004,910.00-0.20%77,731
Jul 18, 20254,790.005,090.004,790.004,920.004,920.002.71%160,998
Jul 17, 20254,700.004,880.004,600.004,790.004,790.001.05%185,124
Jul 16, 20254,500.004,800.004,500.004,740.004,740.005.33%102,604
Jul 15, 20254,500.004,840.004,450.004,500.004,500.00-0.66%112,991
Jul 14, 20254,700.004,700.004,400.004,530.004,530.00-0.44%8,112
Jul 11, 20254,580.004,580.004,400.004,550.004,550.00-0.66%96,602
Jul 10, 20254,440.004,600.004,430.004,580.004,580.001.33%23,910
Jul 9, 20254,390.004,600.004,390.004,520.004,520.00-0.66%47,014