Skip to main content
logo
De Tam JSC (HOSE:DTA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,430.00
-20.00 (-0.58%)
At close: May 22, 2026

De Tam JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263,450.003,450.003,390.003,430.003,430.00-0.58%16,055
May 21, 20263,430.003,500.003,400.003,450.003,450.000.58%5,013
May 20, 20263,350.003,460.003,350.003,430.003,430.00-0.87%14,947
May 19, 20263,510.003,510.003,430.003,460.003,460.00-1.42%2,380
May 18, 20263,460.003,600.003,450.003,510.003,510.00-0.85%5,401
May 15, 20263,590.003,590.003,440.003,540.003,540.000.57%2,901
May 14, 20263,510.003,550.003,430.003,520.003,520.000.28%7,649
May 13, 20263,480.003,510.003,480.003,510.003,510.000.86%1,448
May 12, 20263,440.003,500.003,430.003,480.003,480.000.29%12,374
May 11, 20263,430.003,480.003,430.003,470.003,470.00-0.57%16,385
May 8, 20263,490.003,490.003,430.003,490.003,490.00-0.57%10,800
May 7, 20263,530.003,530.003,440.003,510.003,510.00-0.57%39,654
May 6, 20263,450.003,550.003,450.003,530.003,530.00-0.56%10,601
May 5, 20263,550.003,550.003,550.003,550.003,550.00-0.28%619
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