Damsan JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7,670.00 | 7,800.00 | 7,520.00 | 7,650.00 | 7,650.00 | 38,516 |
| 2026-07-21 | 7,800.00 | 7,830.00 | 7,650.00 | 7,760.00 | 7,760.00 | 65,411 |
| 2026-07-20 | 7,650.00 | 7,880.00 | 7,650.00 | 7,800.00 | 7,800.00 | 71,000 |
| 2026-07-17 | 7,620.00 | 7,840.00 | 7,410.00 | 7,840.00 | 7,840.00 | 68,681 |
| 2026-07-16 | 7,610.00 | 7,780.00 | 7,600.00 | 7,660.00 | 7,660.00 | 119,006 |
| 2026-07-15 | 7,500.00 | 7,780.00 | 7,500.00 | 7,650.00 | 7,650.00 | 97,357 |
| 2026-07-14 | 7,500.00 | 7,700.00 | 7,450.00 | 7,600.00 | 7,600.00 | 169,945 |
| 2026-07-13 | 7,810.00 | 7,990.00 | 7,500.00 | 7,700.00 | 7,700.00 | 171,119 |
| 2026-07-10 | 8,000.00 | 8,100.00 | 7,890.00 | 7,890.00 | 7,890.00 | 83,669 |
| 2026-07-09 | 7,960.00 | 8,300.00 | 7,960.00 | 8,010.00 | 8,010.00 | 81,204 |
| 2026-07-08 | 7,910.00 | 8,090.00 | 7,900.00 | 7,980.00 | 7,980.00 | 147,010 |
| 2026-07-07 | 8,120.00 | 8,180.00 | 7,980.00 | 7,980.00 | 7,980.00 | 111,652 |
| 2026-07-06 | 8,390.00 | 8,390.00 | 8,100.00 | 8,120.00 | 8,120.00 | 141,601 |
| 2026-07-03 | 8,680.00 | 8,680.00 | 8,370.00 | 8,390.00 | 8,390.00 | 265,468 |
| 2026-07-02 | 9,390.00 | 9,570.00 | 9,390.00 | 9,560.00 | 8,560.00 | 484,755 |
| 2026-07-01 | 9,270.00 | 9,310.00 | 9,270.00 | 9,310.00 | 8,336.15 | 305,484 |
| 2026-06-30 | 9,280.00 | 9,300.00 | 9,250.00 | 9,250.00 | 8,282.43 | 75,356 |
| 2026-06-29 | 9,330.00 | 9,330.00 | 9,230.00 | 9,280.00 | 8,309.29 | 173,957 |
| 2026-06-26 | 9,180.00 | 9,230.00 | 9,140.00 | 9,220.00 | 8,255.56 | 90,515 |
| 2026-06-25 | 9,080.00 | 9,150.00 | 9,080.00 | 9,150.00 | 8,192.89 | 60,882 |
| 2026-06-24 | 9,040.00 | 9,150.00 | 9,040.00 | 9,100.00 | 8,148.12 | 145,519 |
| 2026-06-23 | 9,500.00 | 9,500.00 | 9,060.00 | 9,060.00 | 8,112.30 | 200,477 |
| 2026-06-22 | 9,420.00 | 9,420.00 | 9,110.00 | 9,250.00 | 8,282.43 | 53,267 |
| 2026-06-19 | 9,450.00 | 9,500.00 | 9,360.00 | 9,380.00 | 8,398.83 | 104,519 |
| 2026-06-18 | 9,500.00 | 9,600.00 | 9,350.00 | 9,430.00 | 8,443.60 | 158,296 |
| 2026-06-17 | 9,510.00 | 9,630.00 | 9,480.00 | 9,480.00 | 8,488.37 | 91,526 |
| 2026-06-16 | 9,290.00 | 9,590.00 | 9,250.00 | 9,510.00 | 8,515.23 | 475,797 |
| 2026-06-15 | 9,160.00 | 9,270.00 | 9,100.00 | 9,220.00 | 8,255.56 | 161,591 |
| 2026-06-12 | 9,240.00 | 9,240.00 | 9,120.00 | 9,160.00 | 8,201.84 | 58,011 |
| 2026-06-11 | 9,100.00 | 9,270.00 | 9,100.00 | 9,120.00 | 8,166.03 | 70,069 |
| 2026-06-10 | 9,020.00 | 9,170.00 | 9,010.00 | 9,100.00 | 8,148.12 | 110,304 |
| 2026-06-09 | 8,970.00 | 9,080.00 | 8,950.00 | 9,010.00 | 8,067.53 | 184,690 |
| 2026-06-08 | 8,920.00 | 9,020.00 | 8,910.00 | 8,960.00 | 8,022.76 | 69,342 |
| 2026-06-05 | 8,960.00 | 9,090.00 | 8,910.00 | 8,930.00 | 7,995.90 | 44,900 |
| 2026-06-04 | 9,050.00 | 9,050.00 | 8,970.00 | 8,980.00 | 8,040.67 | 22,209 |
| 2026-06-03 | 9,100.00 | 9,100.00 | 8,940.00 | 9,050.00 | 8,103.35 | 39,783 |
| 2026-06-02 | 9,000.00 | 9,110.00 | 8,950.00 | 9,060.00 | 8,112.30 | 60,923 |
| 2026-06-01 | 8,920.00 | 9,120.00 | 8,920.00 | 9,060.00 | 8,112.30 | 15,803 |
| 2026-05-29 | 9,090.00 | 9,100.00 | 8,960.00 | 9,020.00 | 8,076.49 | 45,360 |
| 2026-05-28 | 9,000.00 | 9,100.00 | 9,000.00 | 9,060.00 | 8,112.30 | 81,208 |
| 2026-05-27 | 8,880.00 | 9,350.00 | 8,880.00 | 8,980.00 | 8,040.67 | 163,838 |
| 2026-05-26 | 8,930.00 | 9,020.00 | 8,880.00 | 8,970.00 | 8,031.72 | 33,961 |
| 2026-05-25 | 8,990.00 | 8,990.00 | 8,860.00 | 8,920.00 | 7,986.95 | 66,531 |
| 2026-05-22 | 8,910.00 | 8,960.00 | 8,860.00 | 8,940.00 | 8,004.85 | 48,267 |
| 2026-05-21 | 9,000.00 | 9,000.00 | 8,900.00 | 8,910.00 | 7,977.99 | 24,195 |
| 2026-05-20 | 8,900.00 | 9,090.00 | 8,900.00 | 8,900.00 | 7,969.04 | 151,468 |
| 2026-05-19 | 9,010.00 | 9,080.00 | 8,970.00 | 9,080.00 | 8,130.21 | 119,730 |
| 2026-05-18 | 9,100.00 | 9,180.00 | 8,960.00 | 9,110.00 | 8,157.07 | 26,307 |
| 2026-05-15 | 9,140.00 | 9,200.00 | 9,110.00 | 9,110.00 | 8,157.07 | 151,049 |
| 2026-05-14 | 9,330.00 | 9,350.00 | 9,140.00 | 9,140.00 | 8,183.93 | 104,910 |
| 2026-05-13 | 8,930.00 | 9,200.00 | 8,930.00 | 9,170.00 | 8,210.80 | 279,036 |
| 2026-05-12 | 8,900.00 | 9,090.00 | 8,850.00 | 8,940.00 | 8,004.85 | 82,801 |
| 2026-05-11 | 8,900.00 | 8,900.00 | 8,830.00 | 8,870.00 | 7,942.18 | 54,713 |
| 2026-05-08 | 8,940.00 | 9,000.00 | 8,880.00 | 8,880.00 | 7,951.13 | 115,712 |
| 2026-05-07 | 9,020.00 | 9,060.00 | 8,970.00 | 9,000.00 | 8,058.58 | 79,525 |
| 2026-05-06 | 9,040.00 | 9,040.00 | 8,910.00 | 9,020.00 | 8,076.49 | 261,388 |
| 2026-05-05 | 8,910.00 | 9,090.00 | 8,910.00 | 9,020.00 | 8,076.49 | 32,144 |
| 2026-05-04 | 9,000.00 | 9,090.00 | 8,800.00 | 9,020.00 | 8,076.49 | 130,328 |
| 2026-04-29 | 9,100.00 | 9,100.00 | 9,000.00 | 9,090.00 | 8,139.16 | 71,307 |
| 2026-04-28 | 9,160.00 | 9,160.00 | 9,100.00 | 9,130.00 | 8,174.98 | 22,102 |
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.