Damsan JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7,590.00 | 7,600.00 | 7,530.00 | 7,540.00 | 7,540.00 | 24,110 |
| 2026-10-15 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 15,025 |
| 2026-10-14 | 7,530.00 | 7,550.00 | 7,500.00 | 7,550.00 | 7,550.00 | 24,161 |
| 2026-10-13 | 7,600.00 | 7,600.00 | 7,500.00 | 7,590.00 | 7,590.00 | 21,711 |
| 2026-10-12 | 7,600.00 | 7,600.00 | 7,550.00 | 7,600.00 | 7,600.00 | 22,201 |
| 2026-10-09 | 7,610.00 | 7,620.00 | 7,500.00 | 7,600.00 | 7,600.00 | 205,468 |
| 2026-10-08 | 7,600.00 | 7,620.00 | 7,450.00 | 7,600.00 | 7,600.00 | 21,108 |
| 2026-10-07 | 7,500.00 | 7,600.00 | 7,500.00 | 7,590.00 | 7,590.00 | 26,234 |
| 2026-10-06 | 7,790.00 | 7,790.00 | 7,500.00 | 7,500.00 | 7,500.00 | 26,690 |
| 2026-10-05 | 7,790.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | 26,159 |
| 2026-10-02 | 7,580.00 | 7,860.00 | 7,580.00 | 7,780.00 | 7,780.00 | 14,715 |
| 2026-10-01 | 7,760.00 | 7,800.00 | 7,700.00 | 7,780.00 | 7,780.00 | 16,803 |
| 2026-09-30 | 7,800.00 | 7,800.00 | 7,600.00 | 7,790.00 | 7,790.00 | 28,248 |
| 2026-09-29 | 7,850.00 | 7,850.00 | 7,720.00 | 7,730.00 | 7,730.00 | 28,733 |
| 2026-09-28 | 7,890.00 | 7,890.00 | 7,750.00 | 7,820.00 | 7,820.00 | 26,133 |
| 2026-09-25 | 7,890.00 | 7,890.00 | 7,860.00 | 7,890.00 | 7,890.00 | 5,510 |
| 2026-09-24 | 7,880.00 | 7,940.00 | 7,800.00 | 7,890.00 | 7,890.00 | 24,534 |
| 2026-09-23 | 7,870.00 | 7,980.00 | 7,870.00 | 7,870.00 | 7,870.00 | 67,151 |
| 2026-09-22 | 7,900.00 | 7,990.00 | 7,900.00 | 7,900.00 | 7,900.00 | 20,444 |
| 2026-09-21 | 7,910.00 | 8,030.00 | 7,900.00 | 7,930.00 | 7,930.00 | 5,207 |
| 2026-09-18 | 8,100.00 | 8,100.00 | 7,910.00 | 7,950.00 | 7,950.00 | 7,347 |
| 2026-09-17 | 7,920.00 | 8,240.00 | 7,890.00 | 7,950.00 | 7,950.00 | 19,679 |
| 2026-09-16 | 7,950.00 | 7,960.00 | 7,900.00 | 7,920.00 | 7,920.00 | 182,734 |
| 2026-09-15 | 8,000.00 | 8,000.00 | 7,800.00 | 7,980.00 | 7,980.00 | 38,925 |
| 2026-09-14 | 8,040.00 | 8,090.00 | 8,000.00 | 8,000.00 | 8,000.00 | 59,930 |
| 2026-09-11 | 8,090.00 | 8,200.00 | 8,040.00 | 8,040.00 | 8,040.00 | 49,459 |
| 2026-09-10 | 8,050.00 | 8,090.00 | 7,980.00 | 8,090.00 | 8,090.00 | 41,621 |
| 2026-09-09 | 8,060.00 | 8,160.00 | 8,000.00 | 8,090.00 | 8,090.00 | 46,529 |
| 2026-09-08 | 8,110.00 | 8,110.00 | 8,050.00 | 8,090.00 | 8,090.00 | 30,730 |
| 2026-09-07 | 8,140.00 | 8,140.00 | 8,020.00 | 8,100.00 | 8,100.00 | 81,182 |
| 2026-09-04 | 8,170.00 | 8,170.00 | 8,140.00 | 8,140.00 | 8,140.00 | 96,879 |
| 2026-09-03 | 8,220.00 | 8,220.00 | 8,150.00 | 8,190.00 | 8,190.00 | 148,300 |
| 2026-08-28 | 8,120.00 | 8,180.00 | 8,060.00 | 8,180.00 | 8,180.00 | 36,518 |
| 2026-08-27 | 8,290.00 | 8,290.00 | 8,120.00 | 8,120.00 | 8,120.00 | 21,652 |
| 2026-08-26 | 8,270.00 | 8,270.00 | 8,130.00 | 8,240.00 | 8,240.00 | 21,020 |
| 2026-08-25 | 8,220.00 | 8,320.00 | 8,200.00 | 8,200.00 | 8,200.00 | 579,955 |
| 2026-08-24 | 8,230.00 | 8,460.00 | 8,200.00 | 8,290.00 | 8,290.00 | 273,933 |
| 2026-08-21 | 8,070.00 | 8,250.00 | 8,070.00 | 8,230.00 | 8,230.00 | 177,839 |
| 2026-08-20 | 8,100.00 | 8,180.00 | 8,050.00 | 8,150.00 | 8,150.00 | 255,562 |
| 2026-08-19 | 8,030.00 | 8,060.00 | 8,000.00 | 8,050.00 | 8,050.00 | 44,301 |
| 2026-08-18 | 8,150.00 | 8,180.00 | 8,060.00 | 8,060.00 | 8,060.00 | 133,896 |
| 2026-08-17 | 8,120.00 | 8,150.00 | 8,020.00 | 8,110.00 | 8,110.00 | 223,771 |
| 2026-08-14 | 8,010.00 | 8,090.00 | 7,980.00 | 8,060.00 | 8,060.00 | 90,725 |
| 2026-08-13 | 8,180.00 | 8,180.00 | 8,000.00 | 8,130.00 | 8,130.00 | 63,386 |
| 2026-08-12 | 8,190.00 | 8,190.00 | 8,070.00 | 8,180.00 | 8,180.00 | 59,627 |
| 2026-08-11 | 8,110.00 | 8,250.00 | 8,050.00 | 8,170.00 | 8,170.00 | 114,001 |
| 2026-08-10 | 8,120.00 | 8,170.00 | 8,000.00 | 8,090.00 | 8,090.00 | 107,819 |
| 2026-08-07 | 8,070.00 | 8,130.00 | 8,010.00 | 8,110.00 | 8,110.00 | 40,390 |
| 2026-08-06 | 8,000.00 | 8,150.00 | 7,950.00 | 8,050.00 | 8,050.00 | 69,412 |
| 2026-08-05 | 8,180.00 | 8,180.00 | 8,010.00 | 8,070.00 | 8,070.00 | 21,781 |
| 2026-08-04 | 8,140.00 | 8,200.00 | 8,050.00 | 8,050.00 | 8,050.00 | 177,471 |
| 2026-08-03 | 7,970.00 | 8,300.00 | 7,910.00 | 8,140.00 | 8,140.00 | 182,786 |
| 2026-07-31 | 7,750.00 | 7,960.00 | 7,750.00 | 7,960.00 | 7,960.00 | 117,188 |
| 2026-07-30 | 7,540.00 | 8,060.00 | 7,540.00 | 7,750.00 | 7,750.00 | 127,235 |
| 2026-07-29 | 7,610.00 | 7,800.00 | 7,500.00 | 7,540.00 | 7,540.00 | 17,572 |
| 2026-07-28 | 7,500.00 | 7,590.00 | 7,480.00 | 7,550.00 | 7,550.00 | 30,511 |
| 2026-07-27 | 7,510.00 | 7,590.00 | 7,500.00 | 7,500.00 | 7,500.00 | 15,008 |
| 2026-07-24 | 7,600.00 | 7,760.00 | 7,510.00 | 7,510.00 | 7,510.00 | 38,800 |
| 2026-07-23 | 7,650.00 | 8,000.00 | 7,500.00 | 7,770.00 | 7,770.00 | 54,057 |
| 2026-07-22 | 7,670.00 | 7,800.00 | 7,520.00 | 7,650.00 | 7,650.00 | 38,516 |
Page 1 of 21 · 1,246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 1,000.0000 VND |
| 2025-05-23 | 500.0000 VND |
| 2024-08-14 | 1,000.0000 VND |
| 2021-06-18 | 999.9996 VND |
| 2019-05-17 | 1,999.9994 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.