Skip to main content
logo
De Tam JSC (HOSE:DTA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,830.00
+100.00 (2.11%)
At close: Aug 4, 2025

De Tam JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 8, 20254,700.004,700.004,350.004,550.004,550.00-1.09%31,218
Jul 7, 20254,600.004,800.004,600.004,600.004,600.00-7,319
Jul 4, 20254,450.004,840.004,410.004,600.004,600.00-2.13%53,285
Jul 3, 20254,920.004,920.004,580.004,700.004,700.00-4.47%98,405
Jul 2, 20254,880.004,920.004,840.004,920.004,920.006.96%92,927
Jul 1, 20254,490.004,600.004,430.004,600.004,600.006.98%140,368
Jun 30, 20254,400.004,400.004,180.004,300.004,300.00-43,132
Jun 27, 20254,210.004,320.004,160.004,300.004,300.00-16,116
Jun 26, 20254,200.004,300.004,200.004,300.004,300.002.38%1,536
Jun 25, 20254,210.004,330.004,160.004,200.004,200.00-0.47%24,200
Jun 24, 20254,380.004,380.004,200.004,220.004,220.00-3.65%25,400
Jun 23, 20254,360.004,380.004,360.004,380.004,380.00-0.23%2,400
Jun 20, 20254,580.004,580.004,390.004,390.004,390.001.39%10,600
Jun 19, 20254,260.004,390.004,260.004,330.004,330.001.88%18,110
Jun 18, 20254,250.004,340.004,180.004,250.004,250.00-2.30%24,055
Jun 17, 20254,400.004,400.004,200.004,350.004,350.001.40%2,900
Jun 16, 20254,120.004,350.004,120.004,290.004,290.000.23%41,528
Jun 13, 20254,240.004,300.004,210.004,280.004,280.00-2.06%11,005
Jun 12, 20254,380.004,400.004,270.004,370.004,370.00-0.23%17,400
Jun 11, 20254,440.004,450.004,180.004,380.004,380.004.29%36,948
Jun 10, 20254,270.004,460.004,200.004,200.004,200.00-5.83%9,200
Jun 9, 20254,350.004,460.004,200.004,460.004,460.000.22%14,868
Jun 6, 20254,480.004,480.004,310.004,450.004,450.00-0.89%60,501
Jun 5, 20254,540.004,540.004,400.004,490.004,490.00-1.10%1,300
Jun 4, 20254,320.004,570.004,320.004,540.004,540.005.09%4,813
Jun 3, 20254,450.004,490.004,320.004,320.004,320.00-3.14%58,900
Jun 2, 20254,500.004,500.004,460.004,460.004,460.00-39,813
May 30, 20254,440.004,570.004,440.004,460.004,460.00-2.41%97,109
May 29, 20254,640.004,640.004,430.004,570.004,570.00-0.65%16,525