Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ADS.VN stock page

Damsan JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-1515,300.0015,300.0014,800.0015,100.0010,120.241,421,400
2022-09-1415,200.0015,350.0014,950.0015,300.0010,254.29866,985
2022-09-1315,350.0015,750.0014,950.0015,550.0010,421.84644,345
2022-09-1216,050.0016,200.0015,250.0015,650.0010,488.86992,795
2022-09-0915,900.0016,000.0015,300.0015,850.0010,622.90893,895
2022-09-0816,000.0016,000.0015,300.0016,000.0010,723.441,735,810
2022-09-0716,400.0016,650.0015,900.0016,100.0010,790.46810,635
2022-09-0616,700.0016,850.0016,100.0016,400.0010,991.52853,300
2022-09-0517,000.0017,000.0016,050.0016,700.0011,192.59945,415
2022-08-3118,399.9918,849.9917,999.9918,849.9910,985.691,523,388
2022-08-3018,499.9918,649.9917,999.9918,399.9910,723.431,417,721
2022-08-2918,699.9918,699.9918,099.9918,499.9910,781.71723,276
2022-08-2619,099.9919,399.9918,699.9919,199.9911,189.67797,071
2022-08-2519,199.9919,399.9918,549.9919,099.9911,131.391,148,195
2022-08-2418,949.9919,349.9918,399.9919,149.9911,160.531,212,998
2022-08-2317,449.9918,949.9917,449.9918,899.9911,014.83891,101
2022-08-2217,599.9917,999.9917,349.9917,999.9910,490.32556,905
2022-08-1918,499.9919,199.9917,999.9917,999.9910,490.32799,716
2022-08-1819,799.9919,999.9918,699.9918,699.9910,898.27879,066
2022-08-1720,299.9920,349.9919,699.9919,999.9911,655.91928,395
2022-08-1620,399.9920,399.9919,899.9920,399.9911,889.02761,893
2022-08-1520,949.9920,999.9920,299.9920,299.9911,830.74990,024
2022-08-1220,199.9921,099.9920,199.9920,849.9912,151.281,346,835
2022-08-1120,999.9921,199.9920,549.9920,849.9912,151.281,082,996
2022-08-1020,899.9921,449.9920,699.9920,849.9912,151.28732,269
2022-08-0920,199.9921,049.9920,199.9920,949.9912,209.561,115,926
2022-08-0820,699.9920,699.9920,099.9920,449.9911,918.161,151,369
2022-08-0520,399.9920,599.9919,849.9920,499.9911,947.30758,851
2022-08-0420,149.9920,449.9919,549.9920,449.9911,918.161,260,343
2022-08-0319,799.9920,399.9919,549.9920,149.9911,743.33863,328
2022-08-0219,299.9920,249.9919,099.9920,249.9911,801.601,893,953
2022-08-0119,399.9919,549.9918,899.9919,399.9911,306.231,570,999
2022-07-2919,199.9919,199.9918,799.9919,199.9911,189.67577,801
2022-07-2818,449.9919,299.9917,999.9919,149.9911,160.531,384,526
2022-07-2718,299.9918,699.9917,599.9918,399.9910,723.43883,695
2022-07-2618,599.9918,899.9918,249.9918,499.9910,781.71422,803
2022-07-2518,949.9918,999.9918,399.9918,749.9910,927.41375,458
2022-07-2219,199.9919,199.9918,649.9918,949.9911,043.97278,254
2022-07-2118,999.9919,449.9918,399.9918,949.9911,043.97780,804
2022-07-2018,299.9919,199.9917,799.9918,799.9910,956.551,195,937
2022-07-1918,199.9918,249.9917,499.9918,099.9910,548.59302,588
2022-07-1818,199.9918,499.9917,799.9918,149.9910,577.73446,608
2022-07-1518,449.9918,449.9917,799.9918,149.9910,577.73314,491
2022-07-1417,399.9918,599.9917,399.9918,499.9910,781.71504,137
2022-07-1317,399.9918,099.9917,199.9918,099.9910,548.59692,197
2022-07-1216,599.9917,199.9915,999.9916,949.999,878.38956,829
2022-07-1117,199.9917,199.9916,599.9916,949.999,878.38322,426
2022-07-0817,399.9917,799.9916,999.9917,349.9910,111.50368,316
2022-07-0715,699.9917,149.9915,499.9917,149.999,994.94597,374
2022-07-0616,649.9916,999.9916,649.9916,649.999,703.54690,742
2022-07-0518,499.9918,549.9917,899.9917,899.9910,432.04865,577
2022-07-0418,999.9919,499.9918,699.9919,199.9911,189.67638,107
2022-07-0118,999.9919,399.9918,299.9919,199.9911,189.67501,228
2022-06-3019,599.9919,749.9918,999.9919,499.9911,364.51331,022
2022-06-2919,899.9919,899.9919,349.9919,749.9911,510.21639,429
2022-06-2819,499.9920,099.9919,049.9919,999.9911,655.91742,981
2022-06-2719,199.9919,799.9918,999.9919,599.9911,422.79619,592
2022-06-2418,999.9919,499.9918,599.9919,399.9911,306.23740,997
2022-06-2317,799.9918,899.9917,199.9918,799.9910,956.55808,048
2022-06-2217,749.9918,499.9917,749.9917,749.9910,344.621,544,681
← NewerPage 18 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-031,000.0000 VND
2025-05-23500.0000 VND
2024-08-141,000.0000 VND
2021-06-18999.9996 VND
2019-05-171,999.9994 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.