Damsan JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 8,240.00 | 8,310.00 | 8,220.00 | 8,220.00 | 7,360.17 | 123,224 |
| 2026-01-21 | 8,270.00 | 8,300.00 | 8,180.00 | 8,240.00 | 7,378.08 | 64,412 |
| 2026-01-20 | 8,250.00 | 8,300.00 | 8,250.00 | 8,300.00 | 7,431.80 | 132,051 |
| 2026-01-19 | 8,160.00 | 8,300.00 | 8,160.00 | 8,280.00 | 7,413.89 | 66,832 |
| 2026-01-16 | 8,300.00 | 8,300.00 | 8,210.00 | 8,260.00 | 7,395.98 | 92,611 |
| 2026-01-15 | 8,260.00 | 8,410.00 | 8,230.00 | 8,310.00 | 7,440.75 | 154,731 |
| 2026-01-14 | 8,450.00 | 8,490.00 | 8,200.00 | 8,300.00 | 7,431.80 | 111,239 |
| 2026-01-13 | 8,500.00 | 8,500.00 | 8,290.00 | 8,290.00 | 7,422.85 | 153,809 |
| 2026-01-12 | 8,050.00 | 8,500.00 | 8,050.00 | 8,390.00 | 7,512.38 | 183,777 |
| 2026-01-09 | 8,190.00 | 8,190.00 | 8,090.00 | 8,190.00 | 7,333.31 | 172,246 |
| 2026-01-08 | 7,990.00 | 8,170.00 | 7,980.00 | 8,150.00 | 7,297.49 | 189,887 |
| 2026-01-07 | 8,050.00 | 8,050.00 | 7,900.00 | 7,980.00 | 7,145.27 | 64,205 |
| 2026-01-06 | 7,950.00 | 8,100.00 | 7,910.00 | 7,980.00 | 7,145.27 | 62,926 |
| 2026-01-05 | 7,940.00 | 7,940.00 | 7,880.00 | 7,900.00 | 7,073.64 | 47,640 |
| 2025-12-31 | 7,890.00 | 7,930.00 | 7,850.00 | 7,920.00 | 7,091.55 | 36,862 |
| 2025-12-30 | 7,970.00 | 7,970.00 | 7,860.00 | 7,900.00 | 7,073.64 | 126,994 |
| 2025-12-29 | 7,960.00 | 8,000.00 | 7,890.00 | 8,000.00 | 7,163.18 | 36,544 |
| 2025-12-26 | 7,900.00 | 8,000.00 | 7,880.00 | 8,000.00 | 7,163.18 | 17,964 |
| 2025-12-25 | 7,920.00 | 8,070.00 | 7,900.00 | 8,000.00 | 7,163.18 | 41,784 |
| 2025-12-24 | 7,960.00 | 8,010.00 | 7,910.00 | 8,010.00 | 7,172.13 | 35,001 |
| 2025-12-23 | 8,010.00 | 8,020.00 | 7,960.00 | 8,010.00 | 7,172.13 | 21,727 |
| 2025-12-22 | 7,990.00 | 8,010.00 | 7,950.00 | 8,010.00 | 7,172.13 | 50,521 |
| 2025-12-19 | 8,060.00 | 8,060.00 | 7,930.00 | 8,000.00 | 7,163.18 | 4,524 |
| 2025-12-18 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 7,163.18 | 13,675 |
| 2025-12-17 | 8,100.00 | 8,100.00 | 7,940.00 | 8,000.00 | 7,163.18 | 12,133 |
| 2025-12-16 | 7,970.00 | 8,100.00 | 7,810.00 | 8,100.00 | 7,252.72 | 54,496 |
| 2025-12-15 | 7,880.00 | 8,090.00 | 7,330.00 | 7,970.00 | 7,136.32 | 60,839 |
| 2025-12-12 | 8,180.00 | 8,180.00 | 7,880.00 | 7,880.00 | 7,055.73 | 99,553 |
| 2025-12-11 | 8,220.00 | 8,230.00 | 8,150.00 | 8,180.00 | 7,324.35 | 46,294 |
| 2025-12-10 | 8,160.00 | 8,180.00 | 8,050.00 | 8,170.00 | 7,315.40 | 24,213 |
| 2025-12-09 | 8,110.00 | 8,130.00 | 8,000.00 | 8,100.00 | 7,252.72 | 60,124 |
| 2025-12-08 | 8,160.00 | 8,200.00 | 8,100.00 | 8,110.00 | 7,261.67 | 69,360 |
| 2025-12-05 | 8,180.00 | 8,200.00 | 8,150.00 | 8,160.00 | 7,306.44 | 35,215 |
| 2025-12-04 | 8,190.00 | 8,200.00 | 8,130.00 | 8,200.00 | 7,342.26 | 98,379 |
| 2025-12-03 | 8,130.00 | 8,190.00 | 8,130.00 | 8,190.00 | 7,333.31 | 19,018 |
| 2025-12-02 | 8,200.00 | 8,200.00 | 8,100.00 | 8,180.00 | 7,324.35 | 20,544 |
| 2025-12-01 | 8,140.00 | 8,220.00 | 8,140.00 | 8,190.00 | 7,333.31 | 22,814 |
| 2025-11-28 | 8,170.00 | 8,200.00 | 8,150.00 | 8,190.00 | 7,333.31 | 41,405 |
| 2025-11-27 | 8,110.00 | 8,200.00 | 8,110.00 | 8,160.00 | 7,306.44 | 56,738 |
| 2025-11-26 | 8,190.00 | 8,210.00 | 8,120.00 | 8,160.00 | 7,306.44 | 118,854 |
| 2025-11-25 | 8,280.00 | 8,280.00 | 7,640.00 | 8,200.00 | 7,342.26 | 105,418 |
| 2025-11-24 | 8,280.00 | 8,280.00 | 8,200.00 | 8,210.00 | 7,351.21 | 40,717 |
| 2025-11-21 | 8,280.00 | 8,280.00 | 8,150.00 | 8,150.00 | 7,297.49 | 62,526 |
| 2025-11-20 | 8,300.00 | 8,300.00 | 8,200.00 | 8,280.00 | 7,413.89 | 44,118 |
| 2025-11-19 | 8,300.00 | 8,320.00 | 8,230.00 | 8,280.00 | 7,413.89 | 36,791 |
| 2025-11-18 | 8,310.00 | 8,310.00 | 8,220.00 | 8,250.00 | 7,387.03 | 65,655 |
| 2025-11-17 | 8,400.00 | 8,400.00 | 8,250.00 | 8,270.00 | 7,404.94 | 50,313 |
| 2025-11-14 | 8,200.00 | 8,270.00 | 8,200.00 | 8,230.00 | 7,369.12 | 30,444 |
| 2025-11-13 | 8,200.00 | 8,300.00 | 8,180.00 | 8,260.00 | 7,395.98 | 143,759 |
| 2025-11-12 | 8,200.00 | 8,280.00 | 8,200.00 | 8,250.00 | 7,387.03 | 21,693 |
| 2025-11-11 | 8,600.00 | 8,600.00 | 8,200.00 | 8,200.00 | 7,342.26 | 36,379 |
| 2025-11-10 | 8,190.00 | 8,320.00 | 8,100.00 | 8,300.00 | 7,431.80 | 50,557 |
| 2025-11-07 | 8,370.00 | 8,380.00 | 8,230.00 | 8,340.00 | 7,467.62 | 51,394 |
| 2025-11-06 | 8,390.00 | 8,390.00 | 8,260.00 | 8,380.00 | 7,503.43 | 19,801 |
| 2025-11-05 | 8,450.00 | 8,450.00 | 8,200.00 | 8,310.00 | 7,440.75 | 71,478 |
| 2025-11-04 | 8,480.00 | 8,490.00 | 8,260.00 | 8,450.00 | 7,566.11 | 89,923 |
| 2025-11-03 | 8,550.00 | 8,550.00 | 8,350.00 | 8,440.00 | 7,557.15 | 46,948 |
| 2025-10-31 | 8,540.00 | 8,550.00 | 8,480.00 | 8,510.00 | 7,619.83 | 21,818 |
| 2025-10-30 | 8,530.00 | 8,600.00 | 8,440.00 | 8,540.00 | 7,646.69 | 41,379 |
| 2025-10-29 | 8,680.00 | 8,680.00 | 8,410.00 | 8,550.00 | 7,655.65 | 70,710 |
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.