Skip to main content
logo
De Tam JSC (HOSE:DTA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,560.00
0.00 (0.00%)
At close: Apr 29, 2026

De Tam JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 20263,560.003,560.003,530.003,560.003,560.00-12,400
Apr 29, 20263,470.003,560.003,400.003,560.003,560.00-9,400
Apr 28, 20263,470.003,580.003,450.003,560.003,560.00-0.56%8,325
Apr 24, 20263,560.003,590.003,560.003,580.003,580.000.56%2,301
Apr 23, 20263,590.003,590.003,500.003,560.003,560.00-16,401
Apr 22, 20263,560.003,580.003,460.003,560.003,560.00-14,300
Apr 21, 20263,590.003,590.003,480.003,560.003,560.00-0.28%20,300
Apr 20, 20263,600.003,600.003,450.003,570.003,570.000.85%3,126
Apr 17, 20263,680.003,680.003,470.003,540.003,540.002.02%3,934
Apr 16, 20263,500.003,580.003,470.003,470.003,470.00-3.34%16,500
Apr 15, 20263,720.003,720.003,500.003,590.003,590.00-0.28%11,906
Apr 14, 20263,550.003,650.003,550.003,600.003,600.00-2.44%8,500
Apr 13, 20263,690.003,690.003,690.003,690.003,690.00-104
Apr 10, 20263,720.003,720.003,600.003,690.003,690.00-2,980
Apr 9, 20263,700.003,700.003,560.003,690.003,690.00-0.54%16,304
Apr 8, 20263,630.003,710.003,500.003,710.003,710.002.49%16,377
Apr 7, 20263,600.003,690.003,470.003,620.003,620.00-1.63%2,300
Apr 6, 20263,690.003,690.003,600.003,680.003,680.002.22%1,109
Apr 3, 20263,530.003,700.003,500.003,600.003,600.00-0.83%7,923
Apr 2, 20263,500.003,720.003,500.003,630.003,630.00-19,488
Apr 1, 20263,660.003,660.003,490.003,630.003,630.005.52%31,188
Mar 31, 20263,590.003,740.003,440.003,440.003,440.00-1.71%52,800
Mar 30, 20263,410.003,590.003,400.003,500.003,500.00-1.96%26,361
Mar 27, 20263,450.003,590.003,450.003,570.003,570.000.85%9,900
Mar 26, 20263,600.003,600.003,500.003,540.003,540.00-1.39%1,361
Mar 25, 20263,640.003,640.003,460.003,590.003,590.002.87%15,131
Mar 24, 20263,590.003,600.003,490.003,490.003,490.000.29%5,500
Mar 23, 20263,870.003,870.003,470.003,480.003,480.00-4.40%2,000
Mar 20, 20263,450.003,790.003,450.003,640.003,640.001.39%1,366
Mar 19, 20263,550.003,650.003,470.003,590.003,590.001.13%13,330
Mar 18, 20263,550.003,550.003,550.003,550.003,550.001.43%203
Mar 17, 20263,500.003,560.003,500.003,500.003,500.00-4,132
Mar 16, 20263,450.003,560.003,450.003,500.003,500.00-0.28%15,145
Mar 13, 20263,570.003,600.003,500.003,510.003,510.00-1.68%18,500
Mar 12, 20263,600.003,600.003,420.003,570.003,570.00-0.83%2,043
Mar 11, 20263,600.003,650.003,580.003,600.003,600.00-10,802
Mar 10, 20263,300.003,660.003,300.003,600.003,600.003.15%1,609
Mar 9, 20263,450.003,640.003,420.003,490.003,490.00-4.90%36,504
Mar 6, 20263,700.003,700.003,600.003,670.003,670.00-0.81%9,000
Mar 5, 20263,640.003,780.003,430.003,700.003,700.000.54%4,726
Mar 4, 20263,840.003,840.003,680.003,680.003,680.000.62%46,239
Mar 3, 20263,703.703,703.703,611.113,657.413,657.41-1.25%16,122
Mar 2, 20263,703.703,777.783,611.113,703.703,703.70-89,489
Feb 27, 20263,935.193,935.193,611.113,703.703,703.70-9,829
Feb 26, 20263,703.703,759.263,601.853,703.703,703.70-2.20%53,676
Feb 25, 20263,703.703,888.893,703.703,787.043,787.042.25%68,855
Feb 24, 20263,731.483,740.743,703.703,703.703,703.70-1.72%13,502
Feb 23, 20263,768.523,768.523,768.523,768.523,768.52-2,509
Feb 13, 20263,564.823,787.043,564.823,768.523,768.523.30%3,456
Feb 12, 20263,888.893,888.893,611.113,648.153,648.15-0.25%2,383