Damsan JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-24 | 35,799.98 | 36,749.98 | 34,999.98 | 36,299.98 | 21,155.47 | 1,033,137 |
| 2022-03-23 | 35,449.98 | 35,799.98 | 35,199.98 | 35,599.98 | 20,747.51 | 495,276 |
| 2022-03-22 | 35,699.98 | 35,999.98 | 35,349.98 | 35,449.98 | 20,660.09 | 745,758 |
| 2022-03-21 | 35,799.98 | 36,199.98 | 35,699.98 | 35,699.98 | 20,805.79 | 662,705 |
| 2022-03-18 | 36,199.98 | 36,199.98 | 35,849.98 | 35,899.98 | 20,922.35 | 363,820 |
| 2022-03-17 | 36,099.98 | 36,699.98 | 35,849.98 | 36,149.98 | 21,068.05 | 679,369 |
| 2022-03-16 | 33,799.98 | 36,099.98 | 33,599.98 | 35,999.98 | 20,980.63 | 3,886,697 |
| 2022-03-15 | 33,049.98 | 34,199.98 | 32,849.98 | 33,799.98 | 19,698.48 | 888,588 |
| 2022-03-14 | 33,799.98 | 33,999.98 | 33,299.98 | 33,449.98 | 19,494.50 | 553,996 |
| 2022-03-11 | 33,699.98 | 34,899.98 | 33,549.98 | 33,899.98 | 19,756.76 | 983,676 |
| 2022-03-10 | 33,399.98 | 33,999.98 | 33,299.98 | 33,899.98 | 19,756.76 | 553,467 |
| 2022-03-09 | 33,299.98 | 33,499.98 | 32,649.98 | 33,299.98 | 19,407.08 | 868,751 |
| 2022-03-08 | 33,499.98 | 34,099.98 | 32,999.98 | 33,399.98 | 19,465.36 | 724,598 |
| 2022-03-07 | 33,649.98 | 34,199.98 | 32,999.98 | 33,899.98 | 19,756.76 | 759,248 |
| 2022-03-04 | 32,799.98 | 33,799.98 | 31,949.98 | 33,399.98 | 19,465.36 | 1,487,813 |
| 2022-03-03 | 32,899.98 | 33,999.98 | 32,499.98 | 32,749.98 | 19,086.55 | 1,007,745 |
| 2022-03-02 | 32,349.98 | 32,899.98 | 32,199.98 | 32,799.98 | 19,115.69 | 704,496 |
| 2022-03-01 | 32,249.98 | 32,599.98 | 31,899.98 | 32,549.98 | 18,969.99 | 861,080 |
| 2022-02-28 | 32,099.98 | 32,399.98 | 31,499.99 | 32,299.98 | 18,824.29 | 578,726 |
| 2022-02-25 | 31,999.98 | 32,799.98 | 31,899.98 | 32,299.98 | 18,824.29 | 899,433 |
| 2022-02-24 | 30,799.99 | 31,999.98 | 30,549.99 | 31,899.98 | 18,591.17 | 2,825,787 |
| 2022-02-23 | 30,699.99 | 31,299.99 | 30,599.99 | 30,799.99 | 17,950.09 | 547,383 |
| 2022-02-22 | 31,399.99 | 31,449.99 | 30,499.99 | 30,699.99 | 17,891.82 | 699,206 |
| 2022-02-21 | 31,449.99 | 32,399.98 | 31,099.99 | 31,599.99 | 18,416.33 | 900,358 |
| 2022-02-18 | 31,099.99 | 31,899.98 | 31,099.99 | 31,449.99 | 18,328.91 | 773,531 |
| 2022-02-17 | 31,399.99 | 31,999.98 | 30,999.99 | 31,699.98 | 18,474.61 | 798,129 |
| 2022-02-16 | 31,399.99 | 31,499.99 | 30,799.99 | 31,499.99 | 18,358.05 | 580,181 |
| 2022-02-15 | 28,799.99 | 30,899.99 | 28,049.99 | 30,899.99 | 18,008.37 | 2,988,190 |
| 2022-02-14 | 28,499.99 | 28,899.99 | 27,599.99 | 28,899.99 | 16,842.78 | 1,803,626 |
| 2022-02-11 | 28,699.99 | 28,899.99 | 27,499.99 | 28,799.99 | 16,784.50 | 634,536 |
| 2022-02-10 | 28,799.99 | 29,249.99 | 28,199.99 | 28,899.99 | 16,842.78 | 432,458 |
| 2022-02-09 | 29,299.99 | 29,299.99 | 28,599.99 | 28,999.99 | 16,901.06 | 342,395 |
| 2022-02-08 | 28,849.99 | 29,749.99 | 28,599.99 | 29,199.99 | 17,017.62 | 658,473 |
| 2022-02-07 | 29,099.99 | 29,599.99 | 28,599.99 | 28,799.99 | 16,784.50 | 508,634 |
| 2022-01-28 | 28,399.99 | 28,999.99 | 26,999.99 | 28,999.99 | 16,901.06 | 827,489 |
| 2022-01-27 | 28,799.99 | 28,799.99 | 26,999.99 | 28,349.99 | 16,522.25 | 537,861 |
| 2022-01-26 | 27,949.99 | 28,699.99 | 27,599.99 | 28,399.99 | 16,551.39 | 395,031 |
| 2022-01-25 | 26,949.99 | 28,349.99 | 25,999.99 | 27,949.99 | 16,289.13 | 1,761,042 |
| 2022-01-24 | 27,749.99 | 27,849.99 | 26,999.99 | 26,999.99 | 15,735.47 | 377,045 |
| 2022-01-21 | 27,599.99 | 28,499.99 | 27,299.99 | 27,849.99 | 16,230.85 | 441,186 |
| 2022-01-20 | 27,449.99 | 27,999.99 | 26,949.99 | 27,799.99 | 16,201.71 | 415,133 |
| 2022-01-19 | 27,599.99 | 28,799.99 | 26,549.99 | 27,399.99 | 15,968.59 | 884,885 |
| 2022-01-18 | 28,499.99 | 29,799.99 | 27,099.99 | 28,499.99 | 16,609.67 | 1,121,745 |
| 2022-01-17 | 30,999.99 | 31,199.99 | 28,999.99 | 29,099.99 | 16,959.34 | 977,989 |
| 2022-01-14 | 30,199.99 | 31,299.99 | 29,499.99 | 31,149.99 | 18,154.07 | 564,443 |
| 2022-01-13 | 31,499.99 | 31,899.98 | 30,199.99 | 30,749.99 | 17,920.96 | 443,434 |
| 2022-01-12 | 31,249.99 | 31,999.98 | 29,499.99 | 31,999.98 | 18,649.45 | 780,011 |
| 2022-01-11 | 32,599.98 | 32,799.98 | 30,849.99 | 31,349.99 | 18,270.63 | 1,160,362 |
| 2022-01-10 | 35,599.98 | 35,599.98 | 33,149.98 | 33,149.98 | 19,319.66 | 1,012,903 |
| 2022-01-07 | 35,699.98 | 35,699.98 | 35,099.98 | 35,599.98 | 20,747.51 | 530,058 |
| 2022-01-06 | 36,099.98 | 36,399.98 | 35,549.98 | 35,749.98 | 20,834.93 | 626,204 |
| 2022-01-05 | 35,899.98 | 35,999.98 | 34,499.98 | 35,999.98 | 20,980.63 | 2,044,321 |
| 2022-01-04 | 36,349.98 | 36,349.98 | 35,449.98 | 35,799.98 | 20,864.07 | 323,484 |
| 2021-12-31 | 36,449.98 | 36,449.98 | 35,399.98 | 36,349.98 | 21,184.61 | 381,409 |
| 2021-12-30 | 36,199.98 | 36,449.98 | 34,999.98 | 36,099.98 | 21,038.91 | 498,583 |
| 2021-12-29 | 37,899.98 | 37,999.98 | 36,299.98 | 36,299.98 | 21,155.47 | 568,940 |
| 2021-12-28 | 37,649.98 | 37,899.98 | 36,299.98 | 37,899.98 | 22,087.94 | 1,126,242 |
| 2021-12-27 | 38,299.98 | 38,299.98 | 37,549.98 | 37,799.98 | 22,029.66 | 336,444 |
| 2021-12-24 | 38,699.98 | 38,699.98 | 37,799.98 | 38,199.98 | 22,262.78 | 350,992 |
| 2021-12-23 | 38,999.98 | 39,299.98 | 38,199.98 | 38,749.98 | 22,583.32 | 660,854 |
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.