Damsan JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	37,899.98	39,299.98	36,999.98	39,099.98	22,787.30	1,149,914
2021-12-21	38,099.98	38,099.98	36,599.98	37,949.98	22,117.08	604,118
2021-12-20	38,449.98	38,599.98	37,999.98	38,299.98	22,321.06	501,757
2021-12-17	36,349.98	38,299.98	35,999.98	38,299.98	22,321.06	1,681,692
2021-12-16	35,499.98	36,499.98	34,699.98	36,199.98	21,097.19	1,442,980
2021-12-15	35,499.98	35,749.98	34,799.98	35,299.98	20,572.67	399,395
2021-12-14	34,799.98	36,549.98	34,549.98	35,349.98	20,601.81	648,554
2021-12-13	34,699.98	34,799.98	34,449.98	34,699.98	20,223.00	658,870
2021-12-10	35,399.98	35,399.98	34,599.98	34,699.98	20,223.00	386,038
2021-12-09	35,599.98	35,599.98	34,999.98	35,299.98	20,572.67	300,604
2021-12-08	36,199.98	36,199.98	35,299.98	35,599.98	20,747.51	321,897
2021-12-07	34,999.98	35,999.98	34,449.98	35,999.98	20,980.63	373,474
2021-12-06	35,499.98	35,599.98	33,949.98	35,249.98	20,543.53	830,663
2021-12-03	35,999.98	36,299.98	35,399.98	35,649.98	20,776.65	421,878
2021-12-02	35,799.98	35,999.98	35,449.98	35,949.98	20,951.49	370,829
2021-12-01	35,849.98	36,199.98	35,599.98	35,849.98	20,893.21	629,907
2021-11-30	36,149.98	36,149.98	35,149.98	35,649.98	20,776.65	524,768
2021-11-29	35,799.98	35,999.98	35,499.98	35,999.98	20,980.63	322,161
2021-11-26	36,599.98	36,899.98	35,999.98	36,599.98	21,330.31	515,246
2021-11-25	33,799.98	36,449.98	33,799.98	36,449.98	21,242.89	1,755,752
2021-11-24	34,499.98	34,599.98	33,899.98	34,099.98	19,873.32	467,504
2021-11-23	33,799.98	34,599.98	31,749.98	34,599.98	20,164.72	493,425
2021-11-22	34,899.98	34,899.98	33,099.98	34,099.98	19,873.32	917,815
2021-11-19	35,499.98	35,499.98	33,999.98	34,899.98	20,339.56	976,138
2021-11-18	33,399.98	35,399.98	33,249.98	35,299.98	20,572.67	1,319,988
2021-11-17	32,499.98	33,849.98	31,999.98	33,799.98	19,698.48	933,024
2021-11-16	31,349.99	32,499.98	31,349.99	32,099.98	18,707.73	1,106,801
2021-11-15	30,349.99	32,449.98	30,349.99	31,499.99	18,358.05	1,196,599
2021-11-12	31,099.99	31,099.99	30,499.99	30,549.99	17,804.40	569,072
2021-11-11	31,149.99	31,249.99	30,799.99	31,099.99	18,124.93	573,304
2021-11-10	30,899.99	31,499.99	30,899.99	30,999.99	18,066.65	420,952
2021-11-09	30,799.99	30,999.99	30,699.99	30,849.99	17,979.23	327,716
2021-11-08	30,899.99	30,999.99	30,499.99	30,699.99	17,891.82	337,238
2021-11-05	30,399.99	31,299.99	30,399.99	30,849.99	17,979.23	522,123
2021-11-04	29,949.99	30,499.99	29,899.99	30,399.99	17,716.98	326,393
2021-11-03	32,099.98	32,099.98	30,349.99	30,349.99	17,687.84	928,660
2021-11-02	32,099.98	32,399.98	31,999.98	32,099.98	18,707.73	538,655
2021-11-01	33,299.98	33,299.98	32,099.98	32,199.98	18,766.01	1,007,216
2021-10-29	33,299.98	33,399.98	32,999.98	33,099.98	19,290.52	495,541
2021-10-28	33,699.98	33,799.98	33,249.98	33,299.98	19,407.08	504,005
2021-10-27	33,199.98	34,499.98	33,099.98	33,699.98	19,640.20	667,863
2021-10-26	32,999.98	33,399.98	32,999.98	33,099.98	19,290.52	347,421
2021-10-25	33,049.98	33,899.98	32,999.98	32,999.98	19,232.24	558,757
2021-10-22	32,799.98	33,199.98	32,599.98	32,999.98	19,232.24	293,463
2021-10-21	32,949.98	32,949.98	32,549.98	32,699.98	19,057.41	263,310
2021-10-20	33,349.98	33,349.98	32,399.98	32,899.98	19,173.97	438,277

← NewerPage 21 of 21 · 1,246 trading days

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.