Damsan JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 13,950.00 | 14,100.00 | 13,750.00 | 13,950.00 | 10,751.92 | 888,000 |
| 2024-05-22 | 14,600.00 | 14,600.00 | 14,000.00 | 14,000.00 | 10,790.46 | 1,063,500 |
| 2024-05-21 | 13,600.00 | 14,600.00 | 13,600.00 | 14,400.00 | 11,098.76 | 2,253,600 |
| 2024-05-20 | 13,500.00 | 13,800.00 | 13,500.00 | 13,650.00 | 10,520.70 | 636,600 |
| 2024-05-17 | 13,150.00 | 13,800.00 | 13,050.00 | 13,450.00 | 10,366.55 | 952,900 |
| 2024-05-16 | 13,250.00 | 13,300.00 | 12,950.00 | 13,150.00 | 10,135.32 | 295,800 |
| 2024-05-15 | 12,650.00 | 13,250.00 | 12,650.00 | 13,150.00 | 10,135.32 | 1,061,800 |
| 2024-05-14 | 12,800.00 | 12,800.00 | 12,600.00 | 12,750.00 | 9,827.03 | 177,100 |
| 2024-05-13 | 12,950.00 | 12,950.00 | 12,550.00 | 12,750.00 | 9,827.03 | 265,100 |
| 2024-05-10 | 12,800.00 | 12,950.00 | 12,650.00 | 12,850.00 | 9,904.10 | 551,000 |
| 2024-05-09 | 13,150.00 | 13,150.00 | 12,700.00 | 12,900.00 | 9,942.64 | 670,800 |
| 2024-05-08 | 12,600.00 | 13,000.00 | 12,450.00 | 12,950.00 | 9,981.18 | 708,700 |
| 2024-05-07 | 12,950.00 | 12,950.00 | 12,500.00 | 12,750.00 | 9,827.03 | 310,500 |
| 2024-05-06 | 12,350.00 | 12,800.00 | 12,300.00 | 12,800.00 | 9,865.56 | 1,057,700 |
| 2024-05-03 | 12,300.00 | 12,400.00 | 12,150.00 | 12,350.00 | 9,518.73 | 850,400 |
| 2024-05-02 | 12,200.00 | 12,300.00 | 12,000.00 | 12,300.00 | 9,480.19 | 274,400 |
| 2024-04-26 | 12,350.00 | 12,350.00 | 12,150.00 | 12,150.00 | 9,364.58 | 359,500 |
| 2024-04-25 | 12,400.00 | 12,550.00 | 12,200.00 | 12,400.00 | 9,557.26 | 255,200 |
| 2024-04-24 | 12,400.00 | 12,550.00 | 12,300.00 | 12,550.00 | 9,672.88 | 380,600 |
| 2024-04-23 | 12,200.00 | 12,550.00 | 12,000.00 | 12,300.00 | 9,480.19 | 1,159,400 |
| 2024-04-22 | 12,000.00 | 12,300.00 | 12,000.00 | 12,200.00 | 9,403.12 | 507,800 |
| 2024-04-19 | 12,300.00 | 12,300.00 | 11,650.00 | 12,200.00 | 9,403.12 | 1,508,300 |
| 2024-04-17 | 12,750.00 | 12,750.00 | 12,000.00 | 12,500.00 | 9,634.34 | 796,100 |
| 2024-04-16 | 12,600.00 | 12,600.00 | 12,000.00 | 12,600.00 | 9,711.41 | 804,500 |
| 2024-04-15 | 13,500.00 | 13,600.00 | 12,650.00 | 12,650.00 | 9,749.95 | 813,100 |
| 2024-04-12 | 13,500.00 | 13,550.00 | 13,300.00 | 13,550.00 | 10,443.62 | 457,800 |
| 2024-04-11 | 13,150.00 | 13,400.00 | 13,050.00 | 13,400.00 | 10,328.01 | 509,200 |
| 2024-04-10 | 13,500.00 | 13,500.00 | 13,300.00 | 13,300.00 | 10,250.94 | 353,500 |
| 2024-04-09 | 13,300.00 | 13,400.00 | 13,150.00 | 13,350.00 | 10,289.47 | 472,000 |
| 2024-04-08 | 13,400.00 | 13,500.00 | 13,300.00 | 13,300.00 | 10,250.94 | 365,500 |
| 2024-04-05 | 13,700.00 | 13,800.00 | 13,450.00 | 13,450.00 | 10,366.55 | 1,011,700 |
| 2024-04-04 | 13,900.00 | 14,100.00 | 13,800.00 | 13,800.00 | 10,636.31 | 632,500 |
| 2024-04-03 | 14,150.00 | 14,250.00 | 13,850.00 | 13,900.00 | 10,713.39 | 703,200 |
| 2024-04-02 | 13,900.00 | 14,150.00 | 13,700.00 | 14,150.00 | 10,906.07 | 718,600 |
| 2024-04-01 | 14,150.00 | 14,200.00 | 13,800.00 | 14,000.00 | 10,790.46 | 860,800 |
| 2024-03-29 | 14,350.00 | 14,350.00 | 14,050.00 | 14,150.00 | 10,906.07 | 784,900 |
| 2024-03-28 | 14,500.00 | 14,500.00 | 14,200.00 | 14,300.00 | 11,021.68 | 771,900 |
| 2024-03-27 | 13,850.00 | 14,450.00 | 13,650.00 | 14,350.00 | 11,060.22 | 2,173,900 |
| 2024-03-26 | 13,500.00 | 13,700.00 | 13,300.00 | 13,700.00 | 10,559.24 | 524,100 |
| 2024-03-25 | 13,950.00 | 14,000.00 | 13,450.00 | 13,500.00 | 10,405.09 | 814,200 |
| 2024-03-22 | 14,000.00 | 14,050.00 | 13,700.00 | 13,850.00 | 10,674.85 | 675,800 |
| 2024-03-21 | 13,550.00 | 13,900.00 | 13,400.00 | 13,900.00 | 10,713.39 | 1,159,300 |
| 2024-03-20 | 13,550.00 | 13,700.00 | 13,400.00 | 13,450.00 | 10,366.55 | 625,100 |
| 2024-03-19 | 13,550.00 | 13,700.00 | 13,300.00 | 13,450.00 | 10,366.55 | 372,400 |
| 2024-03-18 | 14,200.00 | 14,200.00 | 13,250.00 | 13,550.00 | 10,443.62 | 1,374,800 |
| 2024-03-15 | 13,900.00 | 14,200.00 | 13,550.00 | 14,200.00 | 10,944.61 | 1,135,500 |
| 2024-03-14 | 14,000.00 | 14,100.00 | 13,600.00 | 13,800.00 | 10,636.31 | 1,008,100 |
| 2024-03-13 | 12,950.00 | 13,800.00 | 12,800.00 | 13,800.00 | 10,636.31 | 2,101,700 |
| 2024-03-12 | 12,950.00 | 12,950.00 | 12,650.00 | 12,900.00 | 9,942.64 | 331,000 |
| 2024-03-11 | 12,700.00 | 13,150.00 | 12,600.00 | 12,750.00 | 9,827.03 | 720,200 |
| 2024-03-08 | 13,100.00 | 13,100.00 | 12,700.00 | 12,700.00 | 9,788.49 | 598,500 |
| 2024-03-07 | 12,900.00 | 12,950.00 | 12,800.00 | 12,950.00 | 9,981.18 | 637,200 |
| 2024-03-06 | 13,100.00 | 13,200.00 | 12,850.00 | 12,950.00 | 9,981.18 | 429,100 |
| 2024-03-05 | 13,250.00 | 13,250.00 | 13,050.00 | 13,050.00 | 10,058.25 | 377,500 |
| 2024-03-04 | 13,100.00 | 13,300.00 | 13,050.00 | 13,200.00 | 10,173.86 | 633,500 |
| 2024-03-01 | 12,950.00 | 13,050.00 | 12,800.00 | 13,000.00 | 10,019.71 | 398,900 |
| 2024-02-29 | 13,150.00 | 13,150.00 | 12,900.00 | 12,900.00 | 9,942.64 | 394,200 |
| 2024-02-28 | 13,200.00 | 13,300.00 | 13,050.00 | 13,050.00 | 10,058.25 | 275,300 |
| 2024-02-27 | 13,100.00 | 13,300.00 | 13,100.00 | 13,200.00 | 10,173.86 | 341,500 |
| 2024-02-26 | 13,000.00 | 13,150.00 | 12,850.00 | 13,000.00 | 10,019.71 | 345,100 |
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.