Skip to main content
De Tam JSC (HOSE:DTA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,490.00
-180.00 (-4.90%)
At close: Mar 9, 2026

De Tam JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,450.003,640.003,420.003,490.003,490.00-4.90%36,504
Mar 6, 20263,700.003,700.003,600.003,670.003,670.00-0.81%9,000
Mar 5, 20263,640.003,780.003,430.003,700.003,700.000.54%4,726
Mar 4, 20263,840.003,840.003,680.003,680.003,680.000.62%46,239
Mar 3, 20263,703.703,703.703,611.113,657.413,657.41-1.25%16,122
Mar 2, 20263,703.703,777.783,611.113,703.703,703.70-89,489
Feb 27, 20263,935.193,935.193,611.113,703.703,703.70-9,829
Feb 26, 20263,703.703,759.263,601.853,703.703,703.70-2.20%53,676
Feb 25, 20263,703.703,888.893,703.703,787.043,787.042.25%68,855
Feb 24, 20263,731.483,740.743,703.703,703.703,703.70-1.72%13,502
Feb 23, 20263,768.523,768.523,768.523,768.523,768.52-2,509
Feb 13, 20263,564.823,787.043,564.823,768.523,768.523.30%3,456
Feb 12, 20263,888.893,888.893,611.113,648.153,648.15-0.25%2,383
Feb 11, 20263,638.893,685.193,435.193,657.413,657.410.51%12,215
Feb 10, 20263,425.933,657.413,425.933,638.893,638.896.22%37,064
Feb 9, 20263,657.413,657.413,425.933,425.933,425.93-6.33%35,532
Feb 6, 20263,694.443,694.443,657.413,657.413,657.41-1.25%6,913
Feb 5, 20263,703.703,703.703,694.443,703.703,703.70-1,298
Feb 4, 20263,722.223,722.223,601.853,703.703,703.70-1.96%7,128
Feb 3, 20263,916.673,916.673,638.893,777.783,777.782.51%1,945
Feb 2, 20263,703.703,861.113,611.113,685.193,685.190.51%22,471
Jan 30, 20263,694.443,694.443,611.113,666.673,666.67-0.75%27,324
Jan 29, 20263,694.443,694.443,601.853,694.443,694.440.25%13,935
Jan 28, 20263,611.113,703.703,574.073,685.193,685.190.51%43,750
Jan 27, 20263,657.413,666.673,472.223,666.673,666.670.25%7,894
Jan 26, 20263,703.703,703.703,611.113,657.413,657.41-1.25%20,427
Jan 23, 20263,611.113,861.113,611.113,703.703,703.701.78%7,047
Jan 22, 20263,703.703,703.703,638.893,638.893,638.89-2.00%21,710
Jan 21, 20263,787.043,787.043,611.113,712.963,712.96-1.96%27,542
Jan 20, 20263,712.963,787.043,611.113,787.043,787.042.00%18,480
Jan 19, 20263,611.113,833.333,611.113,712.963,712.962.82%54,324
Jan 16, 20263,657.413,703.703,611.113,611.113,611.11-2.50%10,174
Jan 15, 20263,703.703,712.963,703.703,703.703,703.70-1.23%10,486
Jan 14, 20263,796.303,796.303,666.673,750.003,750.001.00%24,085
Jan 13, 20263,759.263,888.893,657.413,712.963,712.96-3.61%28,981
Jan 12, 20263,796.303,916.673,722.223,851.853,851.852.72%6,157
Jan 9, 20263,981.483,981.483,750.003,750.003,750.00-1.22%11,017
Jan 8, 20264,064.824,064.823,796.303,796.303,796.30-5.75%22,140
Jan 7, 20263,888.894,027.783,888.894,027.784,027.783.57%1,245
Jan 6, 20263,981.484,064.823,888.893,888.893,888.89-2.33%29,053
Jan 5, 20263,870.374,138.893,870.373,981.483,981.482.87%5,619
Dec 31, 20253,712.963,870.373,703.703,870.373,870.37-0.24%3,996
Dec 30, 20253,935.193,935.193,796.303,879.633,879.630.24%4,119
Dec 29, 20253,870.373,879.633,870.373,870.373,870.37-0.24%2,055
Dec 26, 20253,768.523,879.633,759.263,879.633,879.63-1.87%5,623
Dec 25, 20253,962.963,962.963,787.043,953.703,953.70-0.47%1,406
Dec 24, 20253,870.373,972.223,842.593,972.223,972.222.63%31,537
Dec 23, 20253,851.853,870.373,787.043,870.373,870.370.48%12,005
Dec 22, 20253,861.113,925.933,842.593,851.853,851.85-0.24%35,750
Dec 19, 20253,898.153,898.153,814.823,861.113,861.11-1.42%34,128
Dec 18, 20253,953.703,981.483,916.673,916.673,916.67-1.63%33,696
Dec 17, 20253,962.964,074.073,953.703,981.483,981.48-5.70%6,550
Dec 16, 20253,944.444,222.223,888.894,222.224,222.224.35%23,868
Dec 15, 20254,000.004,046.303,898.154,046.304,046.30-3.32%142,345
Dec 12, 20254,398.154,398.153,981.484,185.194,185.190.44%30,889
Dec 11, 20254,120.374,296.304,120.374,166.674,166.67-0.44%16,634
Dec 10, 20254,027.784,203.703,944.444,185.194,185.196.35%19,224
Dec 9, 20254,074.074,083.333,935.193,935.193,935.19-3.41%9,186
Dec 8, 20254,074.074,074.074,027.784,074.074,074.07-5,186
Dec 5, 20254,018.524,074.074,018.524,074.074,074.07-3.51%19,764
Dec 4, 20254,000.004,259.264,000.004,222.224,222.221.11%13,554
Dec 3, 20254,120.374,175.933,981.484,175.934,175.931.35%24,948
Dec 2, 20254,435.194,435.194,120.374,120.374,120.37-1.11%1,434
Dec 1, 20254,166.674,166.674,166.674,166.674,166.67-110
Nov 28, 20254,342.594,342.594,166.674,166.674,166.67-32,838
Nov 27, 20253,944.444,166.673,888.894,166.674,166.67-1,199
Nov 26, 20254,231.484,231.484,000.004,166.674,166.67-1.53%44,474
Nov 25, 20254,231.484,231.484,231.484,231.484,231.484.10%131
Nov 24, 20254,416.674,416.674,064.824,064.824,064.81-3.94%3,526
Nov 21, 20254,018.524,305.564,009.264,231.484,231.483.39%23,114
Nov 20, 20254,092.594,092.594,092.594,092.594,092.59-5.96%3,241
Nov 19, 20254,444.444,444.444,138.894,351.854,351.854.21%6,318
Nov 18, 20254,175.934,212.964,175.934,175.934,175.93-30,564
Nov 17, 20254,027.784,259.264,027.784,175.934,175.930.22%30,830
Nov 14, 20254,027.784,166.674,027.784,166.674,166.670.22%6,781
Nov 13, 20254,148.154,157.413,981.484,157.414,157.410.22%24,734
Nov 12, 20254,027.784,166.673,981.484,148.154,148.154.92%12,430
Nov 11, 20253,981.484,166.673,953.703,953.703,953.70-0.23%3,597
Nov 10, 20253,944.443,962.963,935.193,962.963,962.960.47%5,941
Nov 7, 20253,944.444,120.373,944.443,944.443,944.44-4.27%30,360
Nov 6, 20254,074.074,120.374,074.074,120.374,120.37-972
Nov 5, 20254,120.374,120.374,120.374,120.374,120.37-1.11%2,538
Nov 4, 20254,101.854,166.673,981.484,166.674,166.671.81%49,910
Nov 3, 20254,231.484,231.484,074.074,092.594,092.59-0.90%71,337
Oct 31, 20254,287.044,305.564,120.374,129.634,129.63-2.19%7,345
Oct 30, 20254,240.744,240.744,101.854,222.224,222.22-1.72%42,264
Oct 29, 20254,203.704,342.594,074.074,296.304,296.303.34%31,669
Oct 28, 20253,962.964,212.963,925.934,157.414,157.41-0.22%12,545
Oct 24, 20254,166.674,166.674,166.674,166.674,166.67-2,143
Oct 23, 20254,444.444,444.444,074.074,166.674,166.67-30,774
Oct 21, 20254,120.374,166.673,935.194,166.674,166.671.58%22,383
Oct 20, 20254,259.264,351.854,101.854,101.854,101.85-3.70%9,623
Oct 17, 20254,287.044,305.564,240.744,259.264,259.26-0.43%10,373
Oct 16, 20254,259.264,277.784,083.334,277.784,277.780.43%95,173
Oct 15, 20254,379.634,379.634,074.074,259.264,259.26-2.75%22,249
Oct 14, 20254,398.154,398.154,305.564,379.634,379.63-0.42%9,327
Oct 13, 20254,444.444,444.444,398.154,398.154,398.15-1.04%6,376
Oct 10, 20254,305.564,444.444,259.264,444.444,444.44-16,372
Oct 9, 20254,444.444,620.374,268.524,444.444,444.44-10,260
Oct 8, 20254,407.414,444.444,370.374,444.444,444.44-5,508