Skip to main content
De Tam JSC (HOSE:DTA)
Vietnam flag Vietnam · Delayed Price · Currency is VND
3,560.00
-20.00 (-0.56%)
At close: Apr 28, 2026

De Tam JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 10, 20263,300.003,660.003,300.003,600.003,600.003.15%1,609
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