Damsan JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 10,600.00 | 10,700.00 | 10,400.00 | 10,550.00 | 8,877.38 | 176,500 |
| 2024-08-14 | 11,000.00 | 11,100.00 | 10,600.00 | 10,700.00 | 9,003.60 | 165,700 |
| 2024-08-13 | 12,050.00 | 12,050.00 | 11,750.00 | 11,900.00 | 9,171.89 | 335,100 |
| 2024-08-12 | 11,900.00 | 12,000.00 | 11,800.00 | 11,950.00 | 9,210.43 | 413,800 |
| 2024-08-09 | 11,800.00 | 11,800.00 | 11,500.00 | 11,700.00 | 9,017.74 | 125,300 |
| 2024-08-08 | 10,850.00 | 11,650.00 | 10,850.00 | 11,400.00 | 8,786.52 | 875,000 |
| 2024-08-07 | 10,850.00 | 11,000.00 | 10,750.00 | 10,900.00 | 8,401.14 | 170,400 |
| 2024-08-06 | 10,900.00 | 10,900.00 | 10,550.00 | 10,750.00 | 8,285.53 | 219,500 |
| 2024-08-05 | 11,000.00 | 11,200.00 | 10,550.00 | 10,550.00 | 8,131.38 | 498,100 |
| 2024-08-02 | 10,750.00 | 11,050.00 | 10,750.00 | 10,950.00 | 8,439.68 | 318,300 |
| 2024-08-01 | 11,350.00 | 11,350.00 | 10,700.00 | 10,750.00 | 8,285.53 | 505,200 |
| 2024-07-31 | 11,250.00 | 11,400.00 | 11,000.00 | 11,200.00 | 8,632.37 | 182,900 |
| 2024-07-30 | 11,450.00 | 11,450.00 | 11,250.00 | 11,250.00 | 8,670.91 | 209,400 |
| 2024-07-29 | 11,500.00 | 11,700.00 | 11,350.00 | 11,450.00 | 8,825.05 | 186,400 |
| 2024-07-26 | 11,400.00 | 11,550.00 | 11,400.00 | 11,500.00 | 8,863.59 | 198,000 |
| 2024-07-25 | 11,400.00 | 11,400.00 | 11,200.00 | 11,400.00 | 8,786.52 | 108,700 |
| 2024-07-24 | 10,950.00 | 11,400.00 | 10,950.00 | 11,250.00 | 8,670.91 | 364,100 |
| 2024-07-23 | 11,450.00 | 11,500.00 | 10,900.00 | 10,900.00 | 8,401.14 | 529,300 |
| 2024-07-22 | 12,100.00 | 12,100.00 | 11,300.00 | 11,400.00 | 8,786.52 | 447,600 |
| 2024-07-19 | 12,300.00 | 12,300.00 | 12,000.00 | 12,000.00 | 9,248.97 | 327,400 |
| 2024-07-18 | 11,900.00 | 12,400.00 | 11,900.00 | 12,250.00 | 9,441.65 | 362,200 |
| 2024-07-17 | 12,800.00 | 12,800.00 | 11,850.00 | 11,900.00 | 9,171.89 | 966,800 |
| 2024-07-16 | 12,950.00 | 12,950.00 | 12,700.00 | 12,700.00 | 9,788.49 | 300,700 |
| 2024-07-15 | 12,850.00 | 12,900.00 | 12,800.00 | 12,800.00 | 9,865.56 | 391,259 |
| 2024-07-12 | 13,050.00 | 13,100.00 | 12,750.00 | 12,750.00 | 9,827.03 | 540,300 |
| 2024-07-11 | 13,050.00 | 13,200.00 | 13,000.00 | 13,000.00 | 10,019.71 | 459,800 |
| 2024-07-10 | 13,300.00 | 13,400.00 | 13,050.00 | 13,100.00 | 10,096.79 | 472,700 |
| 2024-07-09 | 13,350.00 | 13,350.00 | 13,150.00 | 13,300.00 | 10,250.94 | 428,400 |
| 2024-07-08 | 13,350.00 | 13,400.00 | 13,100.00 | 13,300.00 | 10,250.94 | 335,800 |
| 2024-07-05 | 13,000.00 | 13,500.00 | 13,000.00 | 13,300.00 | 10,250.94 | 537,300 |
| 2024-07-04 | 13,100.00 | 13,200.00 | 12,900.00 | 12,950.00 | 9,981.18 | 1,864,700 |
| 2024-07-03 | 13,150.00 | 13,200.00 | 13,050.00 | 13,050.00 | 10,058.25 | 198,700 |
| 2024-07-02 | 12,900.00 | 13,150.00 | 12,900.00 | 13,050.00 | 10,058.25 | 270,000 |
| 2024-07-01 | 12,800.00 | 13,000.00 | 12,750.00 | 12,950.00 | 9,981.18 | 321,300 |
| 2024-06-28 | 13,500.00 | 13,650.00 | 12,800.00 | 12,800.00 | 9,865.56 | 551,200 |
| 2024-06-27 | 13,500.00 | 13,600.00 | 13,100.00 | 13,500.00 | 10,405.09 | 253,600 |
| 2024-06-26 | 13,600.00 | 13,600.00 | 13,200.00 | 13,600.00 | 10,482.16 | 513,800 |
| 2024-06-25 | 13,300.00 | 13,500.00 | 13,200.00 | 13,500.00 | 10,405.09 | 310,500 |
| 2024-06-24 | 13,950.00 | 13,950.00 | 13,000.00 | 13,300.00 | 10,250.94 | 938,700 |
| 2024-06-21 | 13,400.00 | 13,950.00 | 13,350.00 | 13,950.00 | 10,751.92 | 1,083,800 |
| 2024-06-20 | 13,650.00 | 13,850.00 | 13,300.00 | 13,350.00 | 10,289.47 | 616,300 |
| 2024-06-19 | 13,900.00 | 13,900.00 | 13,500.00 | 13,650.00 | 10,520.70 | 564,100 |
| 2024-06-18 | 13,700.00 | 13,900.00 | 13,650.00 | 13,700.00 | 10,559.24 | 499,900 |
| 2024-06-17 | 13,650.00 | 14,150.00 | 13,550.00 | 13,600.00 | 10,482.16 | 963,500 |
| 2024-06-14 | 14,950.00 | 14,950.00 | 13,900.00 | 13,900.00 | 10,713.39 | 1,701,100 |
| 2024-06-13 | 15,050.00 | 15,100.00 | 14,800.00 | 14,900.00 | 11,484.13 | 761,900 |
| 2024-06-12 | 14,650.00 | 15,100.00 | 14,600.00 | 15,050.00 | 11,599.74 | 939,700 |
| 2024-06-11 | 15,200.00 | 15,200.00 | 14,550.00 | 14,650.00 | 11,291.45 | 1,396,400 |
| 2024-06-10 | 15,150.00 | 15,400.00 | 14,750.00 | 14,950.00 | 11,522.67 | 1,707,900 |
| 2024-06-07 | 15,400.00 | 15,400.00 | 14,850.00 | 15,150.00 | 11,676.82 | 676,600 |
| 2024-06-06 | 14,900.00 | 15,800.00 | 14,800.00 | 15,000.00 | 11,561.21 | 1,505,800 |
| 2024-06-05 | 15,100.00 | 15,350.00 | 14,850.00 | 14,900.00 | 11,484.13 | 1,329,600 |
| 2024-06-04 | 14,800.00 | 15,450.00 | 14,600.00 | 15,200.00 | 11,715.36 | 2,258,700 |
| 2024-06-03 | 14,950.00 | 15,350.00 | 14,700.00 | 14,700.00 | 11,329.98 | 1,283,100 |
| 2024-05-31 | 13,650.00 | 14,600.00 | 13,600.00 | 14,600.00 | 11,252.91 | 4,422,700 |
| 2024-05-30 | 13,600.00 | 13,800.00 | 13,300.00 | 13,650.00 | 10,520.70 | 726,200 |
| 2024-05-29 | 14,000.00 | 14,100.00 | 13,700.00 | 13,800.00 | 10,636.31 | 673,100 |
| 2024-05-28 | 13,800.00 | 13,950.00 | 13,700.00 | 13,850.00 | 10,674.85 | 670,400 |
| 2024-05-27 | 13,600.00 | 13,700.00 | 13,300.00 | 13,550.00 | 10,443.62 | 458,300 |
| 2024-05-24 | 14,000.00 | 14,400.00 | 13,100.00 | 13,500.00 | 10,405.09 | 1,642,600 |
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.