Skip to main content
De Tam JSC (HOSE:DTA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,400.00
-160.00 (-3.51%)
At close: Dec 5, 2025

De Tam JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,340.004,400.004,340.004,400.004,400.00-3.51%18,300
Dec 4, 20254,320.004,600.004,320.004,560.004,560.001.11%12,550
Dec 3, 20254,450.004,510.004,300.004,510.004,510.001.35%23,100
Dec 2, 20254,790.004,790.004,450.004,450.004,450.00-1.11%1,328
Dec 1, 20254,500.004,500.004,500.004,500.004,500.00-102
Nov 28, 20254,690.004,690.004,500.004,500.004,500.00-30,406
Nov 27, 20254,260.004,500.004,200.004,500.004,500.00-1,111
Nov 26, 20254,570.004,570.004,320.004,500.004,500.00-1.53%41,180
Nov 25, 20254,570.004,570.004,570.004,570.004,570.004.10%122
Nov 24, 20254,770.004,770.004,390.004,390.004,390.00-3.94%3,265
Nov 21, 20254,340.004,650.004,330.004,570.004,570.003.39%21,402
Nov 20, 20254,420.004,420.004,420.004,420.004,420.00-5.96%3,001
Nov 19, 20254,800.004,800.004,470.004,700.004,700.004.21%5,850
Nov 18, 20254,510.004,550.004,510.004,510.004,510.00-28,300
Nov 17, 20254,350.004,600.004,350.004,510.004,510.000.22%28,547
Nov 14, 20254,350.004,500.004,350.004,500.004,500.000.22%6,279
Nov 13, 20254,480.004,490.004,300.004,490.004,490.000.22%22,902
Nov 12, 20254,350.004,500.004,300.004,480.004,480.004.92%11,510
Nov 11, 20254,300.004,500.004,270.004,270.004,270.00-0.23%3,331
Nov 10, 20254,260.004,280.004,250.004,280.004,280.000.47%5,501
Nov 7, 20254,260.004,450.004,260.004,260.004,260.00-4.27%28,112
Nov 6, 20254,400.004,450.004,400.004,450.004,450.00-900
Nov 5, 20254,450.004,450.004,450.004,450.004,450.00-1.11%2,350
Nov 4, 20254,430.004,500.004,300.004,500.004,500.001.81%46,213
Nov 3, 20254,570.004,570.004,400.004,420.004,420.00-0.90%66,053
Oct 31, 20254,630.004,650.004,450.004,460.004,460.00-2.19%6,801
Oct 30, 20254,580.004,580.004,430.004,560.004,560.00-1.72%39,134
Oct 29, 20254,540.004,690.004,400.004,640.004,640.003.34%29,324
Oct 28, 20254,280.004,550.004,240.004,490.004,490.00-0.22%11,616
Oct 24, 20254,500.004,500.004,500.004,500.004,500.00-1,985
Oct 23, 20254,800.004,800.004,400.004,500.004,500.00-28,495
Oct 21, 20254,450.004,500.004,250.004,500.004,500.001.58%20,725
Oct 20, 20254,600.004,700.004,430.004,430.004,430.00-3.70%8,911
Oct 17, 20254,630.004,650.004,580.004,600.004,600.00-0.43%9,605
Oct 16, 20254,600.004,620.004,410.004,620.004,620.000.43%88,124
Oct 15, 20254,730.004,730.004,400.004,600.004,600.00-2.75%20,601
Oct 14, 20254,750.004,750.004,650.004,730.004,730.00-0.42%8,637
Oct 13, 20254,800.004,800.004,750.004,750.004,750.00-1.04%5,904
Oct 10, 20254,650.004,800.004,600.004,800.004,800.00-15,160
Oct 9, 20254,800.004,990.004,610.004,800.004,800.00-9,500
Oct 8, 20254,760.004,800.004,720.004,800.004,800.00-5,100
Oct 7, 20254,710.004,800.004,700.004,800.004,800.00-0.41%20,800
Oct 6, 20254,550.004,830.004,550.004,820.004,820.00-0.41%26,620
Oct 3, 20254,710.004,840.004,710.004,840.004,840.00-0.21%7,000
Oct 2, 20254,740.004,890.004,710.004,850.004,850.002.32%35,302
Oct 1, 20254,740.004,740.004,700.004,740.004,740.00-6,400
Sep 30, 20254,800.004,840.004,730.004,740.004,740.00-1.25%52,103
Sep 29, 20254,860.004,870.004,780.004,800.004,800.00-1.84%21,867
Sep 26, 20254,900.004,930.004,760.004,890.004,890.00-557,575
Sep 25, 20254,880.004,890.004,880.004,890.004,890.00-10,100
Sep 24, 20254,910.004,910.004,890.004,890.004,890.00-0.20%4,100
Sep 23, 20254,750.004,980.004,750.004,900.004,900.001.45%8,600
Sep 22, 20254,810.004,970.004,800.004,830.004,830.00-2.82%28,108
Sep 19, 20254,910.004,970.004,860.004,970.004,970.001.22%10,601
Sep 18, 20255,000.005,000.004,900.004,910.004,910.00-1.80%25,138
Sep 17, 20254,890.005,000.004,860.005,000.005,000.000.40%38,000
Sep 16, 20255,000.005,010.004,890.004,980.004,980.00-0.20%26,100
Sep 15, 20254,970.005,100.004,970.004,990.004,990.000.40%21,210
Sep 12, 20255,100.005,100.004,940.004,970.004,970.00-2.55%48,001
Sep 11, 20254,800.005,100.004,800.005,100.005,100.001.19%8,300
Sep 10, 20255,000.005,040.004,850.005,040.005,040.00-0.20%15,958
Sep 9, 20255,100.005,290.004,960.005,050.005,050.00-0.98%19,300
Sep 8, 20255,550.005,550.005,070.005,100.005,100.00-5.03%49,984
Sep 5, 20255,200.005,510.005,200.005,370.005,370.004.27%233,051
Sep 4, 20255,010.005,190.004,920.005,150.005,150.003.00%113,717
Sep 3, 20254,670.005,000.004,670.005,000.005,000.004.17%36,624
Aug 29, 20254,800.004,800.004,620.004,800.004,800.00-39,016
Aug 28, 20254,690.004,810.004,660.004,800.004,800.00-20,008
Aug 27, 20254,700.004,800.004,700.004,800.004,800.00-11,145
Aug 26, 20254,700.004,900.004,650.004,800.004,800.002.13%32,486
Aug 25, 20254,630.005,000.004,620.004,700.004,700.00-2.29%34,535
Aug 22, 20254,820.005,450.004,810.004,810.004,810.00-6.96%67,544
Aug 21, 20255,560.005,600.005,170.005,170.005,170.00-6.85%71,144
Aug 20, 20255,690.005,690.005,300.005,550.005,550.004.32%138,985
Aug 19, 20255,280.005,320.005,100.005,320.005,320.006.83%143,629
Aug 18, 20255,010.005,010.004,850.004,980.004,980.002.05%55,414
Aug 15, 20254,830.004,890.004,820.004,880.004,880.001.04%92,210
Aug 14, 20254,810.004,890.004,810.004,830.004,830.000.42%23,647
Aug 13, 20254,740.004,890.004,500.004,810.004,810.001.48%73,312
Aug 12, 20254,980.004,980.004,730.004,740.004,740.00-1.66%50,100
Aug 11, 20254,820.005,020.004,820.004,820.004,820.00-21,226
Aug 8, 20254,750.004,820.004,720.004,820.004,820.00-0.41%52,922
Aug 7, 20254,790.004,840.004,760.004,840.004,840.001.04%97,020
Aug 6, 20254,870.004,870.004,760.004,790.004,790.00-1.64%14,328
Aug 5, 20255,150.005,150.004,700.004,870.004,870.000.83%34,883
Aug 4, 20254,740.004,840.004,740.004,830.004,830.002.11%26,400
Aug 1, 20254,990.004,990.004,730.004,730.004,730.00-1.46%55,347
Jul 31, 20254,840.004,840.004,670.004,800.004,800.000.21%23,502
Jul 30, 20254,790.004,820.004,660.004,790.004,790.00-113,757
Jul 29, 20254,770.004,800.004,760.004,790.004,790.00-3.23%87,327
Jul 28, 20254,880.005,000.004,600.004,950.004,950.001.43%125,065
Jul 25, 20254,750.004,890.004,750.004,880.004,880.002.74%63,957
Jul 24, 20254,820.004,900.004,730.004,750.004,750.00-1.86%47,201
Jul 23, 20254,660.004,850.004,660.004,840.004,840.00-0.21%56,654
Jul 22, 20254,800.004,850.004,690.004,850.004,850.00-1.22%99,872
Jul 21, 20254,940.005,040.004,800.004,910.004,910.00-0.20%77,731
Jul 18, 20254,790.005,090.004,790.004,920.004,920.002.71%160,998
Jul 17, 20254,700.004,880.004,600.004,790.004,790.001.05%185,124
Jul 16, 20254,500.004,800.004,500.004,740.004,740.005.33%102,604
Jul 15, 20254,500.004,840.004,450.004,500.004,500.00-0.66%112,991