Damsan JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 10,900.00 | 11,500.00 | 10,700.00 | 10,850.00 | 7,271.83 | 730,250 |
| 2022-12-07 | 11,000.00 | 11,000.00 | 10,450.00 | 10,900.00 | 7,305.34 | 709,205 |
| 2022-12-06 | 11,000.00 | 11,200.00 | 10,700.00 | 11,000.00 | 7,372.36 | 743,935 |
| 2022-12-05 | 10,750.00 | 11,300.00 | 10,700.00 | 11,000.00 | 7,372.36 | 962,320 |
| 2022-12-02 | 10,800.00 | 11,150.00 | 10,500.00 | 10,650.00 | 7,137.79 | 718,980 |
| 2022-12-01 | 10,800.00 | 11,150.00 | 10,350.00 | 10,800.00 | 7,238.32 | 872,620 |
| 2022-11-30 | 10,800.00 | 11,100.00 | 10,000.00 | 10,450.00 | 7,003.74 | 965,080 |
| 2022-11-29 | 10,300.00 | 10,600.00 | 9,800.00 | 10,450.00 | 7,003.74 | 786,140 |
| 2022-11-28 | 10,000.00 | 10,150.00 | 9,610.00 | 10,100.00 | 6,769.17 | 586,615 |
| 2022-11-25 | 8,860.00 | 9,500.00 | 8,700.00 | 9,500.00 | 6,367.04 | 549,815 |
| 2022-11-24 | 9,090.00 | 9,090.00 | 8,510.00 | 9,050.00 | 6,065.44 | 751,640 |
| 2022-11-23 | 9,100.00 | 9,330.00 | 9,020.00 | 9,100.00 | 6,098.95 | 627,210 |
| 2022-11-22 | 9,230.00 | 9,700.00 | 9,100.00 | 9,500.00 | 6,367.04 | 937,480 |
| 2022-11-21 | 9,200.00 | 9,490.00 | 9,200.00 | 9,390.00 | 6,293.32 | 559,475 |
| 2022-11-18 | 9,300.00 | 9,500.00 | 8,880.00 | 9,500.00 | 6,367.04 | 579,025 |
| 2022-11-17 | 8,810.00 | 9,500.00 | 8,810.00 | 9,300.00 | 6,233.00 | 362,135 |
| 2022-11-16 | 8,700.00 | 9,500.00 | 8,700.00 | 9,410.00 | 6,306.72 | 1,309,850 |
| 2022-11-15 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 6,266.51 | 451,605 |
| 2022-11-14 | 10,500.00 | 10,500.00 | 10,050.00 | 10,050.00 | 6,735.66 | 625,830 |
| 2022-11-11 | 11,200.00 | 11,350.00 | 10,800.00 | 10,800.00 | 7,238.32 | 367,770 |
| 2022-11-10 | 11,800.00 | 12,000.00 | 11,350.00 | 11,350.00 | 7,606.94 | 560,165 |
| 2022-11-09 | 11,700.00 | 12,200.00 | 11,550.00 | 12,200.00 | 8,176.62 | 815,350 |
| 2022-11-08 | 11,100.00 | 12,100.00 | 10,800.00 | 12,100.00 | 8,109.60 | 858,245 |
| 2022-11-07 | 12,050.00 | 12,200.00 | 11,350.00 | 11,350.00 | 7,606.94 | 360,985 |
| 2022-11-04 | 12,900.00 | 12,950.00 | 12,050.00 | 12,050.00 | 8,076.09 | 413,425 |
| 2022-11-03 | 13,500.00 | 13,500.00 | 12,950.00 | 12,950.00 | 8,679.28 | 406,870 |
| 2022-11-02 | 13,400.00 | 13,700.00 | 13,050.00 | 13,500.00 | 9,047.90 | 885,040 |
| 2022-11-01 | 12,900.00 | 13,500.00 | 12,650.00 | 13,400.00 | 8,980.88 | 1,247,520 |
| 2022-10-31 | 12,900.00 | 12,900.00 | 12,100.00 | 12,900.00 | 8,645.77 | 760,265 |
| 2022-10-28 | 12,900.00 | 13,000.00 | 12,300.00 | 12,700.00 | 8,511.73 | 460,575 |
| 2022-10-27 | 11,600.00 | 12,550.00 | 11,550.00 | 12,550.00 | 8,411.20 | 631,235 |
| 2022-10-26 | 11,900.00 | 11,900.00 | 11,400.00 | 11,800.00 | 7,908.53 | 228,965 |
| 2022-10-25 | 12,000.00 | 12,550.00 | 11,300.00 | 11,700.00 | 7,841.51 | 386,975 |
| 2022-10-24 | 12,600.00 | 12,600.00 | 11,750.00 | 11,750.00 | 7,875.02 | 425,270 |
| 2022-10-21 | 13,300.00 | 13,300.00 | 12,550.00 | 12,550.00 | 8,411.20 | 695,980 |
| 2022-10-20 | 13,400.00 | 13,400.00 | 13,000.00 | 13,300.00 | 8,913.86 | 610,995 |
| 2022-10-19 | 13,600.00 | 13,600.00 | 13,200.00 | 13,450.00 | 9,014.39 | 451,030 |
| 2022-10-18 | 12,800.00 | 13,450.00 | 12,750.00 | 13,450.00 | 9,014.39 | 1,260,860 |
| 2022-10-17 | 12,450.00 | 12,600.00 | 12,200.00 | 12,600.00 | 8,444.71 | 931,615 |
| 2022-10-14 | 12,300.00 | 12,700.00 | 11,900.00 | 12,350.00 | 8,277.15 | 1,218,655 |
| 2022-10-13 | 12,150.00 | 12,300.00 | 11,650.00 | 12,300.00 | 8,243.64 | 686,665 |
| 2022-10-12 | 12,200.00 | 12,400.00 | 11,800.00 | 12,200.00 | 8,176.62 | 530,610 |
| 2022-10-11 | 12,500.00 | 12,800.00 | 11,750.00 | 12,350.00 | 8,277.15 | 635,375 |
| 2022-10-10 | 11,700.00 | 12,600.00 | 11,150.00 | 12,500.00 | 8,377.68 | 1,810,215 |
| 2022-10-07 | 11,900.00 | 12,850.00 | 11,550.00 | 11,850.00 | 7,942.04 | 802,355 |
| 2022-10-06 | 12,550.00 | 13,600.00 | 12,400.00 | 12,400.00 | 8,310.66 | 364,435 |
| 2022-10-05 | 12,500.00 | 13,100.00 | 12,300.00 | 13,100.00 | 8,779.81 | 739,910 |
| 2022-10-04 | 13,100.00 | 13,200.00 | 12,200.00 | 12,900.00 | 8,645.77 | 631,005 |
| 2022-10-03 | 13,400.00 | 13,600.00 | 12,800.00 | 13,100.00 | 8,779.81 | 513,015 |
| 2022-09-30 | 13,000.00 | 13,700.00 | 12,450.00 | 13,700.00 | 9,181.94 | 651,245 |
| 2022-09-29 | 13,300.00 | 13,400.00 | 13,100.00 | 13,200.00 | 8,846.83 | 254,380 |
| 2022-09-28 | 13,200.00 | 13,400.00 | 13,000.00 | 13,300.00 | 8,913.86 | 556,945 |
| 2022-09-27 | 13,700.00 | 13,700.00 | 13,000.00 | 13,500.00 | 9,047.90 | 1,101,125 |
| 2022-09-26 | 14,200.00 | 14,200.00 | 13,450.00 | 13,600.00 | 9,114.92 | 386,975 |
| 2022-09-23 | 14,450.00 | 14,650.00 | 14,200.00 | 14,450.00 | 9,684.60 | 635,605 |
| 2022-09-22 | 14,450.00 | 14,500.00 | 13,800.00 | 14,450.00 | 9,684.60 | 786,830 |
| 2022-09-21 | 14,100.00 | 14,500.00 | 13,700.00 | 14,500.00 | 9,718.11 | 874,115 |
| 2022-09-20 | 14,450.00 | 14,500.00 | 13,900.00 | 14,350.00 | 9,617.58 | 450,225 |
| 2022-09-19 | 15,000.00 | 15,100.00 | 14,450.00 | 14,500.00 | 9,718.11 | 562,350 |
| 2022-09-16 | 15,100.00 | 15,200.00 | 14,850.00 | 15,050.00 | 10,086.73 | 500,710 |
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.