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
2022-06-2119,049.9919,049.9919,049.9919,049.9911,102.2517,193
2022-06-2020,449.9920,449.9920,449.9920,449.9911,918.1642,188
2022-06-1721,949.9921,949.9921,949.9921,949.9912,792.36108,974
2022-06-1623,699.9924,549.9923,599.9923,599.9913,753.97760,438
2022-06-1525,599.9925,599.9923,249.9924,799.9914,453.32783,053
2022-06-1424,699.9924,999.9924,699.9924,999.9914,569.88863,196
2022-06-1327,799.9927,799.9926,549.9926,549.9915,473.21423,729
2022-06-1027,999.9929,199.9927,849.9928,499.9916,609.67818,363
2022-06-0927,399.9928,199.9926,599.9927,999.9916,318.271,404,363
2022-06-0828,799.9928,999.9927,399.9927,399.9915,968.59466,578
2022-06-0729,299.9929,299.9927,799.9928,899.9916,842.78478,745
2022-06-0629,199.9929,499.9928,799.9929,299.9917,075.90298,753
2022-06-0329,449.9929,449.9928,749.9929,199.9917,017.62306,952
2022-06-0229,299.9929,699.9928,649.9929,449.9917,163.32717,721
2022-06-0129,699.9929,699.9928,899.9929,499.9917,192.46314,755
2022-05-3129,999.9929,999.9929,349.9929,649.9917,279.88314,358
2022-05-3029,799.9930,099.9929,249.9929,949.9917,454.72311,449
2022-05-2728,899.9929,999.9928,899.9929,599.9917,250.74397,676
2022-05-2629,499.9929,499.9928,299.9928,899.9916,842.78722,614
2022-05-2529,099.9929,899.9928,199.9929,499.9917,192.46633,875
2022-05-2429,149.9929,299.9928,199.9929,199.9917,017.62331,683
2022-05-2328,899.9929,299.9928,649.9929,149.9916,988.48546,061
2022-05-2028,199.9928,999.9926,999.9928,699.9916,726.221,252,673
2022-05-1927,299.9928,299.9927,049.9928,199.9916,434.83207,765
2022-05-1828,099.9928,899.9927,349.9927,999.9916,318.27463,669
2022-05-1727,449.9927,899.9925,549.9927,799.9916,201.71477,555
2022-05-1626,949.9929,799.9926,899.9927,449.9915,997.73536,803
2022-05-1330,499.9930,499.9928,849.9928,849.9916,813.64643,397
2022-05-1232,799.9832,799.9830,599.9930,999.9918,066.65465,256
2022-05-1132,599.9832,899.9831,999.9832,899.9819,173.97337,238
2022-05-1030,499.9933,499.9830,399.9933,499.9819,523.64924,296
2022-05-0934,799.9834,799.9832,649.9832,649.9819,028.27642,206
2022-05-0634,799.9835,399.9833,899.9835,099.9820,456.11879,463
2022-05-0535,899.9835,899.9834,799.9835,499.9820,689.23352,975
2022-05-0436,099.9836,099.9835,049.9835,799.9820,864.07353,372
2022-04-2935,099.9835,999.9834,849.9835,999.9820,980.63481,258
2022-04-2835,099.9835,499.9834,999.9835,099.9820,456.11236,463
2022-04-2734,599.9835,499.9833,799.9835,499.9820,689.23467,901
2022-04-2634,899.9835,199.9832,699.9835,199.9820,514.39867,428
2022-04-2536,799.9836,999.9834,999.9834,999.9820,397.84718,779
2022-04-2237,649.9837,899.9836,799.9837,499.9821,854.821,656,961
2022-04-2136,999.9837,599.9835,399.9837,599.9821,913.10752,900
2022-04-2036,899.9837,299.9836,049.9837,299.9821,738.261,758,000
2022-04-1938,249.9838,249.9836,999.9836,999.9821,563.43773,927
2022-04-1838,449.9838,499.9837,499.9838,199.9822,262.78518,949
2022-04-1538,149.9839,099.9837,999.9838,399.9822,379.34823,389
2022-04-1437,999.9838,349.9837,749.9838,149.9822,233.64513,527
2022-04-1336,999.9837,899.9836,599.9837,899.9822,087.94813,206
2022-04-1237,299.9837,499.9836,599.9837,199.9821,679.98789,533
2022-04-0837,399.9837,599.9837,149.9837,299.9821,738.26650,274
2022-04-0737,699.9837,799.9837,099.9837,399.9821,796.541,584,091
2022-04-0637,099.9837,799.9836,999.9837,399.9821,796.54459,304
2022-04-0536,799.9837,299.9836,799.9837,099.9821,621.71484,300
2022-04-0436,599.9836,999.9836,599.9836,799.9821,446.87487,209
2022-04-0136,949.9836,949.9836,349.9836,799.9821,446.87436,161
2022-03-3136,299.9836,949.9836,299.9836,949.9821,534.29465,520
2022-03-3036,599.9836,899.9835,999.9836,499.9821,272.03656,886
2022-03-2936,999.9837,599.9836,699.9836,799.9821,446.87446,608
2022-03-2836,899.9836,949.9835,849.9836,949.9821,534.29832,514
2022-03-2536,499.9836,999.9836,199.9836,949.9821,534.29919,006
← NewerPage 19 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.