Damsan JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	12,400.00	13,200.00	12,100.00	13,000.00	8,712.79	1,215,780
2023-03-09	11,850.00	12,500.00	11,550.00	12,400.00	8,310.66	1,026,030
2023-03-08	12,050.00	12,100.00	11,650.00	11,850.00	7,942.04	345,805
2023-03-07	12,200.00	12,350.00	11,950.00	12,100.00	8,109.60	263,465
2023-03-06	12,300.00	12,500.00	11,800.00	12,200.00	8,176.62	901,025
2023-03-03	12,150.00	12,250.00	11,750.00	12,150.00	8,143.11	718,865
2023-03-02	12,250.00	12,250.00	11,800.00	12,150.00	8,143.11	331,315
2023-03-01	11,750.00	12,100.00	11,500.00	12,100.00	8,109.60	566,030
2023-02-28	11,400.00	12,100.00	11,150.00	11,950.00	8,009.07	834,900
2023-02-27	11,550.00	11,900.00	11,050.00	11,550.00	7,740.98	573,390
2023-02-24	11,800.00	11,850.00	11,400.00	11,550.00	7,740.98	688,275
2023-02-23	11,800.00	11,800.00	11,000.00	11,800.00	7,908.53	528,885
2023-02-22	11,900.00	12,000.00	11,650.00	11,700.00	7,841.51	544,180
2023-02-21	12,200.00	12,200.00	11,700.00	12,100.00	8,109.60	445,855
2023-02-20	11,800.00	12,100.00	11,600.00	12,100.00	8,109.60	262,200
2023-02-17	11,900.00	12,000.00	11,500.00	11,800.00	7,908.53	318,090
2023-02-16	10,850.00	11,800.00	10,850.00	11,800.00	7,908.53	683,675
2023-02-15	11,150.00	11,200.00	10,950.00	11,100.00	7,439.38	107,985
2023-02-14	11,200.00	11,300.00	10,800.00	11,100.00	7,439.38	368,000
2023-02-13	11,250.00	11,250.00	10,800.00	11,200.00	7,506.41	413,080
2023-02-10	11,350.00	11,350.00	10,850.00	11,250.00	7,539.92	262,315
2023-02-09	10,800.00	11,200.00	10,300.00	11,200.00	7,506.41	604,785
2023-02-08	10,600.00	10,900.00	10,500.00	10,700.00	7,171.30	70,840
2023-02-07	10,850.00	11,000.00	10,550.00	10,800.00	7,238.32	91,080
2023-02-06	10,900.00	10,900.00	10,600.00	10,850.00	7,271.83	74,405
2023-02-03	10,850.00	11,200.00	10,650.00	10,850.00	7,271.83	121,210
2023-02-02	11,500.00	11,700.00	10,800.00	10,850.00	7,271.83	273,700
2023-02-01	11,500.00	11,800.00	11,350.00	11,500.00	7,707.47	448,615
2023-01-31	10,700.00	11,350.00	10,250.00	11,350.00	7,606.94	747,500
2023-01-30	10,100.00	10,650.00	9,900.00	10,650.00	7,137.79	436,885
2023-01-27	10,300.00	10,300.00	9,820.00	10,100.00	6,769.17	135,585
2023-01-19	9,900.00	10,200.00	9,900.00	10,200.00	6,836.19	98,325
2023-01-18	9,800.00	10,150.00	9,800.00	10,100.00	6,769.17	76,130
2023-01-17	10,000.00	10,250.00	9,700.00	9,800.00	6,568.10	141,565
2023-01-16	9,840.00	10,000.00	9,500.00	9,980.00	6,688.74	178,825
2023-01-13	9,750.00	10,000.00	9,700.00	9,840.00	6,594.91	134,665
2023-01-12	9,700.00	9,700.00	9,510.00	9,700.00	6,501.08	92,000
2023-01-11	9,600.00	9,700.00	9,570.00	9,570.00	6,413.96	81,880
2023-01-10	9,610.00	9,690.00	9,450.00	9,680.00	6,487.68	55,660
2023-01-09	9,790.00	9,790.00	9,500.00	9,600.00	6,434.06	90,505
2023-01-06	9,750.00	9,850.00	9,500.00	9,700.00	6,501.08	168,820
2023-01-05	9,800.00	9,840.00	9,510.00	9,750.00	6,534.59	107,985
2023-01-04	10,100.00	10,100.00	9,600.00	9,800.00	6,568.10	149,730
2023-01-03	9,270.00	9,900.00	9,270.00	9,800.00	6,568.10	155,250
2022-12-30	9,410.00	9,740.00	9,300.00	9,410.00	6,306.72	144,440
2022-12-29	9,740.00	9,750.00	9,350.00	9,750.00	6,534.59	79,120
2022-12-28	9,500.00	9,750.00	9,300.00	9,750.00	6,534.59	157,550
2022-12-27	9,050.00	9,500.00	9,050.00	9,500.00	6,367.04	115,690
2022-12-26	10,200.00	10,200.00	9,500.00	9,500.00	6,367.04	168,935
2022-12-23	10,000.00	10,200.00	9,900.00	10,200.00	6,836.19	135,240
2022-12-22	10,350.00	10,350.00	9,810.00	10,100.00	6,769.17	149,960
2022-12-21	10,500.00	10,500.00	9,800.00	9,800.00	6,568.10	189,635
2022-12-20	10,400.00	10,700.00	10,100.00	10,450.00	7,003.74	323,265
2022-12-19	10,300.00	10,800.00	10,050.00	10,700.00	7,171.30	728,640
2022-12-16	10,000.00	10,500.00	9,900.00	10,500.00	7,037.25	165,025
2022-12-15	10,350.00	10,350.00	9,950.00	10,250.00	6,869.70	215,510
2022-12-14	10,400.00	10,500.00	10,200.00	10,200.00	6,836.19	211,830
2022-12-13	10,400.00	10,400.00	10,100.00	10,400.00	6,970.23	132,135
2022-12-12	10,750.00	10,750.00	10,150.00	10,400.00	6,970.23	253,690
2022-12-09	10,400.00	10,750.00	10,350.00	10,400.00	6,970.23	218,960

← NewerPage 16 of 21 · 1,250 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.