Skip to main content
logo
De Tam JSC (HOSE:DTA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,570.00
+230.00 (6.89%)
At close: Jul 24, 2026

De Tam JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 15, 20263,490.003,490.003,340.003,490.003,490.00-1,700
Jun 12, 20263,490.003,490.003,310.003,490.003,490.00-17,001
Jun 10, 20263,490.003,490.003,490.003,490.003,490.000.29%561
Jun 9, 20263,500.003,500.003,480.003,480.003,480.000.87%629
Jun 8, 20263,340.003,450.003,340.003,450.003,450.00-4,948
Jun 5, 20263,320.003,450.003,310.003,450.003,450.00-0.29%6,500
Jun 4, 20263,450.003,460.003,450.003,460.003,460.00-1,801
Jun 3, 20263,300.003,460.003,300.003,460.003,460.00-0.57%13,240
Jun 2, 20263,440.003,530.003,250.003,480.003,480.00-0.29%6,621
Jun 1, 20263,440.003,490.003,330.003,490.003,490.001.45%601
May 29, 20263,520.003,520.003,400.003,440.003,440.000.29%1,105
May 28, 20263,400.003,440.003,380.003,430.003,430.00-0.29%2,480
May 27, 20263,440.003,470.003,400.003,440.003,440.00-0.86%6,504
May 26, 20263,420.003,500.003,420.003,470.003,470.001.46%14,506
May 25, 20263,390.003,420.003,300.003,420.003,420.00-0.29%45,500
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