Damsan JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 9,160.00 | 9,190.00 | 9,010.00 | 9,140.00 | 8,183.93 | 112,660 |
| 2026-04-22 | 9,400.00 | 9,400.00 | 8,800.00 | 9,160.00 | 8,201.84 | 138,353 |
| 2026-04-21 | 9,250.00 | 9,360.00 | 9,250.00 | 9,340.00 | 8,363.01 | 186,764 |
| 2026-04-20 | 9,100.00 | 9,300.00 | 9,100.00 | 9,230.00 | 8,264.52 | 205,701 |
| 2026-04-17 | 9,190.00 | 9,190.00 | 9,050.00 | 9,090.00 | 8,139.16 | 46,460 |
| 2026-04-16 | 9,200.00 | 9,250.00 | 9,060.00 | 9,120.00 | 8,166.03 | 86,879 |
| 2026-04-15 | 9,100.00 | 9,230.00 | 9,040.00 | 9,110.00 | 8,157.07 | 173,516 |
| 2026-04-14 | 8,650.00 | 9,200.00 | 8,650.00 | 9,070.00 | 8,121.26 | 292,908 |
| 2026-04-13 | 8,650.00 | 8,650.00 | 8,600.00 | 8,640.00 | 7,736.23 | 57,604 |
| 2026-04-10 | 8,730.00 | 8,730.00 | 8,600.00 | 8,630.00 | 7,727.28 | 63,894 |
| 2026-04-09 | 8,620.00 | 8,630.00 | 8,550.00 | 8,600.00 | 7,700.42 | 82,932 |
| 2026-04-08 | 8,550.00 | 8,640.00 | 8,530.00 | 8,620.00 | 7,718.33 | 195,802 |
| 2026-04-07 | 8,500.00 | 8,570.00 | 8,470.00 | 8,500.00 | 7,610.88 | 47,766 |
| 2026-04-06 | 8,550.00 | 8,550.00 | 8,460.00 | 8,530.00 | 7,637.74 | 62,910 |
| 2026-04-03 | 8,650.00 | 8,700.00 | 8,500.00 | 8,540.00 | 7,646.69 | 63,771 |
| 2026-04-02 | 8,500.00 | 8,600.00 | 8,450.00 | 8,560.00 | 7,664.60 | 89,781 |
| 2026-04-01 | 8,710.00 | 8,710.00 | 8,600.00 | 8,630.00 | 7,727.28 | 121,312 |
| 2026-03-31 | 8,700.00 | 8,710.00 | 8,500.00 | 8,610.00 | 7,709.37 | 146,545 |
| 2026-03-30 | 8,200.00 | 8,620.00 | 8,200.00 | 8,620.00 | 7,718.33 | 131,891 |
| 2026-03-27 | 8,130.00 | 8,190.00 | 8,130.00 | 8,190.00 | 7,333.31 | 132,285 |
| 2026-03-26 | 8,200.00 | 8,200.00 | 8,150.00 | 8,190.00 | 7,333.31 | 24,228 |
| 2026-03-25 | 8,170.00 | 8,200.00 | 8,050.00 | 8,200.00 | 7,342.26 | 75,909 |
| 2026-03-24 | 7,920.00 | 8,200.00 | 7,920.00 | 8,080.00 | 7,234.81 | 135,318 |
| 2026-03-23 | 8,180.00 | 8,180.00 | 7,800.00 | 7,800.00 | 6,984.10 | 162,343 |
| 2026-03-20 | 8,170.00 | 8,190.00 | 8,000.00 | 8,180.00 | 7,324.35 | 144,731 |
| 2026-03-19 | 8,130.00 | 8,260.00 | 8,120.00 | 8,220.00 | 7,360.17 | 96,375 |
| 2026-03-18 | 8,290.00 | 8,290.00 | 8,200.00 | 8,250.00 | 7,387.03 | 63,660 |
| 2026-03-17 | 8,190.00 | 8,300.00 | 8,190.00 | 8,290.00 | 7,422.85 | 51,914 |
| 2026-03-16 | 8,260.00 | 8,270.00 | 8,230.00 | 8,260.00 | 7,395.98 | 13,497 |
| 2026-03-13 | 8,200.00 | 8,260.00 | 8,180.00 | 8,260.00 | 7,395.98 | 51,137 |
| 2026-03-12 | 8,340.00 | 8,340.00 | 8,200.00 | 8,270.00 | 7,404.94 | 149,262 |
| 2026-03-11 | 8,100.00 | 8,270.00 | 8,100.00 | 8,270.00 | 7,404.94 | 102,457 |
| 2026-03-10 | 8,100.00 | 8,140.00 | 7,900.00 | 8,060.00 | 7,216.90 | 75,410 |
| 2026-03-09 | 8,000.00 | 8,110.00 | 7,850.00 | 7,870.00 | 7,046.78 | 361,480 |
| 2026-03-06 | 8,480.00 | 8,480.00 | 8,340.00 | 8,440.00 | 7,557.15 | 101,335 |
| 2026-03-05 | 8,580.00 | 8,600.00 | 8,420.00 | 8,420.00 | 7,539.25 | 227,992 |
| 2026-03-04 | 8,250.00 | 8,400.00 | 8,200.00 | 8,400.00 | 7,521.34 | 355,353 |
| 2026-03-03 | 8,230.00 | 8,400.00 | 8,200.00 | 8,250.00 | 7,387.03 | 171,775 |
| 2026-03-02 | 8,100.00 | 8,360.00 | 8,100.00 | 8,210.00 | 7,351.21 | 146,791 |
| 2026-02-27 | 8,380.00 | 8,490.00 | 8,380.00 | 8,400.00 | 7,521.34 | 49,074 |
| 2026-02-26 | 8,560.00 | 8,560.00 | 8,400.00 | 8,420.00 | 7,539.25 | 49,349 |
| 2026-02-25 | 8,500.00 | 8,500.00 | 8,400.00 | 8,490.00 | 7,601.92 | 49,766 |
| 2026-02-24 | 8,420.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,610.88 | 60,637 |
| 2026-02-23 | 8,320.00 | 8,550.00 | 8,320.00 | 8,490.00 | 7,601.92 | 57,397 |
| 2026-02-13 | 8,350.00 | 8,480.00 | 8,350.00 | 8,380.00 | 7,503.43 | 21,101 |
| 2026-02-12 | 8,530.00 | 8,530.00 | 8,350.00 | 8,350.00 | 7,476.57 | 30,517 |
| 2026-02-11 | 8,470.00 | 8,470.00 | 8,300.00 | 8,400.00 | 7,521.34 | 52,638 |
| 2026-02-10 | 8,440.00 | 8,460.00 | 8,350.00 | 8,400.00 | 7,521.34 | 52,328 |
| 2026-02-09 | 8,320.00 | 8,550.00 | 8,320.00 | 8,430.00 | 7,548.20 | 51,118 |
| 2026-02-06 | 8,300.00 | 8,500.00 | 8,300.00 | 8,300.00 | 7,431.80 | 164,143 |
| 2026-02-05 | 8,600.00 | 8,660.00 | 8,440.00 | 8,440.00 | 7,557.15 | 70,002 |
| 2026-02-04 | 8,650.00 | 8,650.00 | 8,450.00 | 8,600.00 | 7,700.42 | 338,988 |
| 2026-02-03 | 8,700.00 | 8,780.00 | 8,500.00 | 8,530.00 | 7,637.74 | 226,002 |
| 2026-02-02 | 8,510.00 | 8,680.00 | 8,400.00 | 8,620.00 | 7,718.33 | 215,090 |
| 2026-01-30 | 8,600.00 | 8,600.00 | 8,380.00 | 8,470.00 | 7,584.02 | 130,804 |
| 2026-01-29 | 8,100.00 | 8,660.00 | 8,000.00 | 8,580.00 | 7,682.51 | 275,901 |
| 2026-01-28 | 8,120.00 | 8,180.00 | 8,000.00 | 8,100.00 | 7,252.72 | 107,766 |
| 2026-01-27 | 8,220.00 | 8,220.00 | 8,120.00 | 8,150.00 | 7,297.49 | 18,306 |
| 2026-01-26 | 8,300.00 | 8,390.00 | 8,100.00 | 8,220.00 | 7,360.17 | 131,678 |
| 2026-01-23 | 8,260.00 | 8,380.00 | 8,240.00 | 8,300.00 | 7,431.80 | 53,577 |
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.