Damsan JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 13,650.00 | 13,800.00 | 13,400.00 | 13,400.00 | 10,328.01 | 346,600 |
| 2023-11-22 | 13,650.00 | 13,800.00 | 13,400.00 | 13,600.00 | 10,482.16 | 235,300 |
| 2023-11-21 | 13,500.00 | 13,750.00 | 13,350.00 | 13,600.00 | 10,482.16 | 215,800 |
| 2023-11-20 | 13,100.00 | 13,550.00 | 13,100.00 | 13,300.00 | 10,250.94 | 323,500 |
| 2023-11-17 | 14,000.00 | 14,000.00 | 13,300.00 | 13,500.00 | 10,405.09 | 727,100 |
| 2023-11-16 | 13,600.00 | 13,850.00 | 13,600.00 | 13,750.00 | 10,597.77 | 290,200 |
| 2023-11-15 | 14,200.00 | 14,200.00 | 13,600.00 | 13,600.00 | 10,482.16 | 484,600 |
| 2023-11-14 | 13,550.00 | 14,300.00 | 13,550.00 | 13,900.00 | 10,713.39 | 1,201,300 |
| 2023-11-13 | 13,800.00 | 13,800.00 | 13,300.00 | 13,500.00 | 10,405.09 | 238,400 |
| 2023-11-10 | 13,700.00 | 13,950.00 | 13,400.00 | 13,700.00 | 10,559.24 | 485,200 |
| 2023-11-09 | 13,300.00 | 14,000.00 | 13,150.00 | 13,800.00 | 10,636.31 | 1,260,400 |
| 2023-11-08 | 12,750.00 | 13,400.00 | 12,550.00 | 13,400.00 | 10,328.01 | 424,300 |
| 2023-11-07 | 13,200.00 | 13,200.00 | 12,800.00 | 12,850.00 | 9,904.10 | 211,500 |
| 2023-11-06 | 13,050.00 | 13,200.00 | 12,900.00 | 13,200.00 | 10,173.86 | 232,100 |
| 2023-11-03 | 13,500.00 | 13,500.00 | 13,000.00 | 13,200.00 | 10,173.86 | 256,700 |
| 2023-11-02 | 12,900.00 | 13,550.00 | 12,800.00 | 13,400.00 | 10,328.01 | 442,200 |
| 2023-11-01 | 12,400.00 | 12,800.00 | 12,100.00 | 12,800.00 | 9,865.56 | 404,600 |
| 2023-10-31 | 12,600.00 | 12,700.00 | 12,100.00 | 12,300.00 | 9,480.19 | 597,800 |
| 2023-10-30 | 12,600.00 | 12,600.00 | 12,050.00 | 12,500.00 | 9,634.34 | 477,600 |
| 2023-10-27 | 12,500.00 | 12,600.00 | 11,950.00 | 12,500.00 | 9,634.34 | 265,000 |
| 2023-10-26 | 13,000.00 | 13,000.00 | 12,400.00 | 12,400.00 | 9,557.26 | 696,200 |
| 2023-10-25 | 13,600.00 | 13,800.00 | 13,150.00 | 13,300.00 | 10,250.94 | 343,400 |
| 2023-10-24 | 13,200.00 | 13,800.00 | 12,800.00 | 13,500.00 | 10,405.09 | 404,300 |
| 2023-10-23 | 13,500.00 | 13,650.00 | 12,850.00 | 13,150.00 | 10,135.32 | 256,800 |
| 2023-10-20 | 12,050.00 | 13,150.00 | 11,800.00 | 13,150.00 | 10,135.32 | 769,600 |
| 2023-10-19 | 12,950.00 | 13,350.00 | 12,300.00 | 12,300.00 | 9,480.19 | 500,000 |
| 2023-10-18 | 13,800.00 | 13,800.00 | 12,900.00 | 12,900.00 | 9,942.64 | 408,100 |
| 2023-10-17 | 13,700.00 | 14,250.00 | 13,700.00 | 13,800.00 | 10,636.31 | 612,000 |
| 2023-10-16 | 14,600.00 | 14,600.00 | 13,900.00 | 14,100.00 | 10,867.53 | 224,300 |
| 2023-10-13 | 14,100.00 | 14,400.00 | 13,900.00 | 14,400.00 | 11,098.76 | 400,200 |
| 2023-10-12 | 14,550.00 | 14,600.00 | 14,300.00 | 14,300.00 | 11,021.68 | 287,400 |
| 2023-10-11 | 14,400.00 | 14,550.00 | 13,950.00 | 14,550.00 | 11,214.37 | 336,300 |
| 2023-10-10 | 14,350.00 | 14,600.00 | 14,100.00 | 14,400.00 | 11,098.76 | 611,000 |
| 2023-10-09 | 13,700.00 | 14,350.00 | 13,600.00 | 14,350.00 | 11,060.22 | 431,900 |
| 2023-10-06 | 13,750.00 | 13,800.00 | 13,200.00 | 13,800.00 | 10,636.31 | 366,000 |
| 2023-10-05 | 13,900.00 | 13,950.00 | 13,350.00 | 13,600.00 | 10,482.16 | 231,300 |
| 2023-10-04 | 12,850.00 | 13,900.00 | 12,850.00 | 13,850.00 | 10,674.85 | 476,400 |
| 2023-10-03 | 14,050.00 | 14,050.00 | 13,250.00 | 13,650.00 | 10,520.70 | 551,100 |
| 2023-10-02 | 14,200.00 | 14,350.00 | 14,000.00 | 14,200.00 | 10,944.61 | 448,100 |
| 2023-09-29 | 13,550.00 | 14,300.00 | 13,500.00 | 14,300.00 | 11,021.68 | 641,900 |
| 2023-09-28 | 14,000.00 | 14,000.00 | 13,300.00 | 13,550.00 | 10,443.62 | 445,200 |
| 2023-09-27 | 13,800.00 | 13,800.00 | 13,100.00 | 13,800.00 | 10,636.31 | 788,600 |
| 2023-09-26 | 14,750.00 | 14,850.00 | 13,800.00 | 13,800.00 | 10,636.31 | 835,800 |
| 2023-09-25 | 16,000.00 | 16,000.00 | 14,800.00 | 14,800.00 | 11,407.06 | 608,300 |
| 2023-09-22 | 15,700.00 | 16,500.00 | 15,500.00 | 15,900.00 | 12,254.88 | 1,374,500 |
| 2023-09-21 | 16,500.00 | 16,550.00 | 16,000.00 | 16,200.00 | 12,486.10 | 390,900 |
| 2023-09-20 | 15,500.00 | 16,450.00 | 15,300.00 | 16,400.00 | 12,640.25 | 1,121,200 |
| 2023-09-19 | 15,400.00 | 15,400.00 | 14,900.00 | 15,400.00 | 11,869.51 | 250,800 |
| 2023-09-18 | 15,700.00 | 15,700.00 | 15,150.00 | 15,150.00 | 11,676.82 | 560,800 |
| 2023-09-15 | 15,800.00 | 15,800.00 | 15,550.00 | 15,600.00 | 12,023.66 | 374,300 |
| 2023-09-14 | 16,200.00 | 16,200.00 | 15,550.00 | 15,750.00 | 12,139.27 | 791,000 |
| 2023-09-13 | 16,600.00 | 16,600.00 | 16,100.00 | 16,100.00 | 12,409.03 | 930,400 |
| 2023-09-12 | 15,600.00 | 16,500.00 | 15,600.00 | 16,500.00 | 12,717.33 | 917,000 |
| 2023-09-11 | 16,800.00 | 16,850.00 | 15,700.00 | 15,700.00 | 12,100.73 | 1,507,500 |
| 2023-09-08 | 16,800.00 | 16,850.00 | 16,350.00 | 16,750.00 | 12,910.01 | 1,255,900 |
| 2023-09-07 | 16,600.00 | 16,900.00 | 16,450.00 | 16,700.00 | 12,871.48 | 1,099,300 |
| 2023-09-06 | 15,700.00 | 16,550.00 | 15,700.00 | 16,550.00 | 12,755.87 | 965,200 |
| 2023-09-05 | 15,950.00 | 16,100.00 | 15,650.00 | 15,900.00 | 12,254.88 | 1,033,000 |
| 2023-08-31 | 15,450.00 | 15,750.00 | 15,200.00 | 15,500.00 | 11,946.58 | 976,700 |
| 2023-08-30 | 15,000.00 | 15,300.00 | 14,800.00 | 15,000.00 | 11,561.21 | 884,200 |
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.