HOSE · DTA · stock
De Tam Joint Stock Company (DTA) stock price history
Every HOSE trading session of De Tam Joint Stock Company from Jul 16, 2010 to Sep 28, 2026: 3,794 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DTA adjusted close, 2010 to 2026
- ₫28,750
- All time high, 2010
- ₫4,620
- 52 week high, ₫3,180 low
- 3,794
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
DTA key facts
- De Tam Joint Stock Company (DTA) closed at ₫3,180 on Sep 28, 2026 on HOSE.
- DTA's all time high close is ₫28,750, set on Jul 21, 2010; its all time low close is ₫1,630 on Mar 17, 2017.
- DTA's 52 week range is ₫3,180 to ₫4,620.
- DTA returned -29.8% over the year to Sep 28, 2026 and -80.7% over five years.
- Over ten years DTA returned +13%, +1.2% a year compounded.
- DTA's deepest drawdown was -94.3% from Jul 21, 2010 to Mar 17, 2017.
- DataCedar holds 3,794 daily sessions of DTA history from Jul 16, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
DTA price chart, 2010 to 2026
DTA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.6% |
| 3 months | -2.8% |
| 6 months | -10.9% |
| Year to date | -17.8% |
| 1 year | -29.8% |
| 3 years | -55.7% |
| 5 years | -80.7% |
| 10 years | +12.8% |
| Since Jul 16, 2010 | -88.9% |
| Compound annual growth, 16.2 years | -12.7% |
DTA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫28,750 on Jul 21, 2010
- All time low close
- ₫1,630 on Mar 17, 2017
- 52 week high
- ₫4,620 on Oct 9, 2025
- 52 week low
- ₫3,180 on Sep 28, 2026
- Deepest drawdown
- -94.3% from Jul 21, 2010 to Mar 17, 2017, not yet recovered
- Best single session
- +12.3% on Apr 14, 2020
- Worst single session
- -13.1% on Jan 15, 2020
- Volatility, 1 year annualised
- 37.3%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2021, +396%
- Worst calendar year
- 2022, -78%
DTA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jul 16, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫3,870 | ₫4,140 | ₫3,180 | ₫3,180 | -17.8% | 2M | 175 |
| 2025 | ₫3,680 | ₫5,390 | ₫3,000 | ₫3,870 | +4.9% | 11.8M | 247 |
| 2024 | ₫5,000 | ₫5,280 | ₫3,320 | ₫3,690 | -26.2% | 5.4M | 244 |
| 2023 | ₫4,610 | ₫8,700 | ₫4,320 | ₫5,000 | +8.5% | 5.1M | 247 |
| 2022 | ₫21,530 | ₫24,260 | ₫4,340 | ₫4,610 | -78.5% | 8.3M | 249 |
| 2021 | ₫4,350 | ₫27,640 | ₫4,350 | ₫21,430 | +396.1% | 30M | 250 |
| 2020 | ₫4,920 | ₫6,050 | ₫2,690 | ₫4,320 | -16.8% | 6.3M | 247 |
| 2019 | ₫5,870 | ₫6,400 | ₫4,320 | ₫5,190 | -17.7% | 1.1M | 216 |
| 2018 | ₫8,910 | ₫8,910 | ₫4,920 | ₫6,310 | -29.2% | 1.4M | 199 |
| 2017 | ₫2,270 | ₫10,320 | ₫1,630 | ₫8,910 | +284.1% | 14.9M | 248 |
| 2016 | ₫3,530 | ₫4,590 | ₫1,900 | ₫2,320 | -34.3% | 2M | 222 |
| 2015 | ₫4,850 | ₫6,260 | ₫3,350 | ₫3,530 | -32.1% | 814K | 177 |
| 2014 | ₫3,090 | ₫6,000 | ₫2,560 | ₫5,200 | +68.3% | 2.6M | 220 |
| 2013 | ₫3,000 | ₫4,140 | ₫1,680 | ₫3,090 | 0.0% | 2.2M | 242 |
| 2012 | ₫3,260 | ₫5,730 | ₫2,380 | ₫3,090 | -7.8% | 3.7M | 249 |
| 2011 | ₫11,820 | ₫12,260 | ₫3,260 | ₫3,350 | -71.7% | 7M | 243 |
| 2010 | ₫27,780 | ₫29,540 | ₫10,320 | ₫11,820 | n/a | 9.5M | 119 |
DTA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫3,180 | -7.6% |
| August 2026 | ₫3,440 | -4.4% |
| July 2026 | ₫3,600 | -2.7% |
| June 2026 | ₫3,700 | +7.6% |
| May 2026 | ₫3,440 | -3.4% |
| April 2026 | ₫3,560 | +3.5% |
| March 2026 | ₫3,440 | -7.0% |
| February 2026 | ₫3,700 | +0.8% |
| January 2026 | ₫3,670 | -5.2% |
| December 2025 | ₫3,870 | -7.2% |
| November 2025 | ₫4,170 | +1.0% |
| October 2025 | ₫4,130 | -5.9% |
About the DTA data
Daily bars. 3,794 sessions from Jul 16, 2010 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 16, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DTA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- DRL Hydro Power Joint Stock Company - Power No.3
- DSC DSC Securities Corporation
- DSE DNSE Securities Join Stock Company
- DSN Dam Sen Water Park Corporation
- DTL Dai Thien Loc Corporation
- DTT Do Thanh Technology Corporation
- DVP Dinh Vu Port Investment & Development Joint Stock Company
- DXG Bluemarq Group Joint Stock Company
Common questions
DTA share price history
