Skip to main content
logo
De Tam JSC (HOSE:DTA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,180.00
-10.00 (-0.24%)
At close: Dec 31, 2025

De Tam JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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