Skip to main content
logo
De Tam JSC (HOSE:DTA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,440.00
-20.00 (-0.58%)
At close: Aug 28, 2026

De Tam JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 29, 20263,680.003,680.003,680.003,680.003,680.00-1.08%106
Jul 28, 20263,330.003,720.003,330.003,720.003,720.006.59%2,054
Jul 27, 20263,350.003,540.003,350.003,490.003,490.00-2.24%4,642
Jul 24, 20263,340.003,570.003,340.003,570.003,570.006.89%3,600
Jul 23, 20263,350.003,490.003,220.003,340.003,340.00-2.62%9,358
Jul 22, 20263,310.003,440.003,300.003,430.003,430.00-3.11%7,602
Jul 21, 20263,400.003,540.003,400.003,540.003,540.003.21%2,108
Jul 20, 20263,370.003,460.003,230.003,430.003,430.00-1.15%45,900
Jul 17, 20263,470.003,470.003,470.003,470.003,470.00-0.57%1,153
Jul 16, 20263,320.003,490.003,320.003,490.003,490.00-0.57%2,380
Jul 15, 20263,520.003,520.003,490.003,510.003,510.00-1.13%504
Jul 13, 20263,380.003,570.003,360.003,550.003,550.00-0.84%960
Jul 10, 20263,680.003,680.003,350.003,580.003,580.00-0.56%1,786
Jul 9, 20263,350.003,600.003,350.003,600.003,600.00-1,921
Jul 8, 20263,500.003,600.003,500.003,600.003,600.00-1.10%525
Jul 7, 20263,450.003,700.003,450.003,640.003,640.001.39%830
Jul 3, 20263,360.003,590.003,360.003,590.003,590.00-0.28%660
Jul 2, 20263,680.003,680.003,480.003,600.003,600.00-2.17%4,030
Jul 1, 20263,700.003,700.003,600.003,680.003,680.00-0.54%6,889
Jun 30, 20263,500.003,730.003,500.003,700.003,700.006.02%39,896
Jun 29, 20263,420.003,490.003,270.003,490.003,490.006.73%29,319
Jun 26, 20263,250.003,450.003,250.003,270.003,270.00-6.30%1,614
Jun 24, 20263,310.003,490.003,240.003,490.003,490.000.87%2,230
Jun 23, 20263,340.003,490.003,340.003,460.003,460.00-0.86%761
Jun 22, 20263,310.003,490.003,310.003,490.003,490.00-8,479
Jun 19, 20263,320.003,490.003,320.003,490.003,490.00-3,369
Jun 18, 20263,500.003,500.003,350.003,490.003,490.00-0.29%4,306
Jun 17, 20263,500.003,500.003,450.003,500.003,500.00-14,907
Jun 16, 20263,530.003,530.003,400.003,500.003,500.000.29%11,018