Skip to main content
logo
De Tam JSC (HOSE:DTA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,400.00
-80.00 (-2.30%)
At close: Oct 13, 2026

De Tam JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20263,460.003,470.003,400.003,400.003,400.00-2.30%4,402
Oct 12, 20263,410.003,490.003,350.003,480.003,480.00-2.25%10,334
Oct 9, 20263,200.003,580.003,180.003,560.003,560.006.27%28,004
Oct 8, 20263,390.003,390.003,250.003,350.003,350.00-1.18%7,613
Oct 7, 20263,220.003,480.003,220.003,390.003,390.00-1.45%11,901
Oct 6, 20263,210.003,480.003,210.003,440.003,440.00-0.29%33,501
Oct 5, 20263,440.003,450.003,170.003,450.003,450.002.07%6,211
Oct 2, 20263,440.003,440.003,300.003,380.003,380.000.30%11,123
Oct 1, 20263,200.003,370.003,200.003,370.003,370.00-0.88%300
Sep 30, 20263,250.003,490.003,250.003,400.003,400.003.98%4,501
Sep 29, 20263,270.003,270.003,270.003,270.003,270.002.83%101
Sep 28, 20263,200.003,290.003,180.003,180.003,180.00-0.63%6,222
Sep 25, 20263,380.003,380.003,200.003,200.003,200.00-2.74%11,901
Sep 24, 20263,300.003,400.003,290.003,290.003,290.00-6.80%94,436
Sep 23, 20263,530.003,530.003,530.003,530.003,530.003.22%129
Sep 22, 20263,230.003,420.003,230.003,420.003,420.001.48%2,900
Sep 21, 20263,550.003,550.003,210.003,370.003,370.00-0.30%801
Sep 18, 20263,220.003,380.003,220.003,380.003,380.00-0.59%4,314
Sep 17, 20263,500.003,500.003,320.003,400.003,400.00-4.49%12,612
Sep 16, 20263,560.003,560.003,560.003,560.003,560.004.71%172
Sep 15, 20263,420.003,420.003,200.003,400.003,400.00-1,000
Sep 14, 20263,220.003,400.003,220.003,400.003,400.00-0.29%300
Sep 11, 20263,420.003,450.003,240.003,410.003,410.00-2.01%13,420
Sep 10, 20263,350.003,480.003,350.003,480.003,480.003.88%2,014
Sep 9, 20263,350.003,350.003,350.003,350.003,350.00-1.47%2,000
Sep 8, 20263,480.003,480.003,380.003,400.003,400.002.72%1,000
Sep 7, 20263,320.003,320.003,310.003,310.003,310.00-6.76%9,526
Sep 4, 20263,370.003,550.003,360.003,550.003,550.005.34%2,968
Sep 3, 20263,430.003,430.003,300.003,370.003,370.00-2.03%25,326
Aug 28, 20263,260.003,460.003,260.003,440.003,440.00-0.58%5,500
Aug 27, 20263,350.003,480.003,350.003,460.003,460.00-0.57%7,771
Aug 26, 20263,540.003,540.003,350.003,480.003,480.002.05%1,700
Aug 25, 20263,520.003,520.003,280.003,410.003,410.00-3.13%13,201
Aug 24, 20263,490.003,630.003,320.003,520.003,520.000.86%11,008
Aug 21, 20263,620.003,620.003,490.003,490.003,490.00-364
Aug 20, 20263,640.003,640.003,400.003,490.003,490.00-900
Aug 19, 20263,420.003,650.003,410.003,490.003,490.00-4.64%14,640
Aug 18, 20263,540.003,660.003,540.003,660.003,660.003.39%709
Aug 17, 20263,580.003,580.003,540.003,540.003,540.00-400
Aug 14, 20263,660.003,660.003,380.003,540.003,540.00-1.39%10,349
Aug 13, 20263,690.003,690.003,440.003,590.003,590.00-1,003
Aug 12, 20263,690.003,690.003,590.003,590.003,590.001.13%933
Aug 11, 20263,600.003,600.003,330.003,550.003,550.005.34%3,608
Aug 10, 20263,600.003,670.003,370.003,370.003,370.00-6.39%304
Aug 7, 20263,530.003,680.003,530.003,600.003,600.001.98%2,102
Aug 6, 20263,320.003,530.003,320.003,530.003,530.00-0.56%1,320
Aug 5, 20263,420.003,550.003,420.003,550.003,550.00-3.01%2,401
Aug 3, 20263,690.003,690.003,600.003,660.003,660.001.67%338
Jul 31, 20263,690.003,690.003,600.003,600.003,600.000.56%307
Jul 30, 20263,430.003,580.003,430.003,580.003,580.00-2.72%2,204