Damsan JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 8,680.00 | 8,680.00 | 8,410.00 | 8,550.00 | 7,655.65 | 70,710 |
| 2025-10-28 | 8,300.00 | 8,500.00 | 8,300.00 | 8,410.00 | 7,530.29 | 46,861 |
| 2025-10-27 | 8,210.00 | 8,390.00 | 8,210.00 | 8,310.00 | 7,440.75 | 98,156 |
| 2025-10-24 | 8,290.00 | 8,290.00 | 8,000.00 | 8,070.00 | 7,225.86 | 62,531 |
| 2025-10-23 | 8,150.00 | 8,150.00 | 7,960.00 | 8,040.00 | 7,199.00 | 65,962 |
| 2025-10-22 | 8,290.00 | 8,290.00 | 7,800.00 | 8,100.00 | 7,252.72 | 137,785 |
| 2025-10-21 | 7,600.00 | 8,190.00 | 7,600.00 | 8,100.00 | 7,252.72 | 75,629 |
| 2025-10-20 | 8,460.00 | 8,510.00 | 7,910.00 | 7,910.00 | 7,082.59 | 103,006 |
| 2025-10-17 | 8,550.00 | 8,600.00 | 8,440.00 | 8,500.00 | 7,610.88 | 110,989 |
| 2025-10-16 | 8,600.00 | 8,600.00 | 8,480.00 | 8,540.00 | 7,646.69 | 36,656 |
| 2025-10-15 | 8,700.00 | 8,700.00 | 8,500.00 | 8,520.00 | 7,628.79 | 55,292 |
| 2025-10-14 | 8,800.00 | 8,840.00 | 8,560.00 | 8,630.00 | 7,727.28 | 92,067 |
| 2025-10-13 | 8,630.00 | 8,790.00 | 8,630.00 | 8,750.00 | 7,834.73 | 53,299 |
| 2025-10-10 | 8,880.00 | 8,890.00 | 8,780.00 | 8,780.00 | 7,861.59 | 80,336 |
| 2025-10-09 | 8,810.00 | 9,000.00 | 8,730.00 | 8,780.00 | 7,861.59 | 56,150 |
| 2025-10-08 | 9,000.00 | 9,000.00 | 8,700.00 | 8,830.00 | 7,906.36 | 37,947 |
| 2025-10-07 | 8,810.00 | 8,860.00 | 8,730.00 | 8,820.00 | 7,897.41 | 91,931 |
| 2025-10-06 | 8,840.00 | 8,840.00 | 8,730.00 | 8,800.00 | 7,879.50 | 64,041 |
| 2025-10-03 | 8,720.00 | 8,830.00 | 8,700.00 | 8,750.00 | 7,834.73 | 44,061 |
| 2025-10-02 | 8,860.00 | 9,070.00 | 8,750.00 | 8,820.00 | 7,897.41 | 107,414 |
| 2025-10-01 | 8,800.00 | 8,980.00 | 8,800.00 | 8,820.00 | 7,897.41 | 17,762 |
| 2025-09-30 | 8,970.00 | 9,040.00 | 8,730.00 | 8,880.00 | 7,951.13 | 97,562 |
| 2025-09-29 | 8,910.00 | 9,090.00 | 8,910.00 | 8,950.00 | 8,013.81 | 64,950 |
| 2025-09-26 | 8,880.00 | 9,100.00 | 8,790.00 | 8,910.00 | 7,977.99 | 262,103 |
| 2025-09-25 | 8,650.00 | 8,890.00 | 8,650.00 | 8,880.00 | 7,951.13 | 77,509 |
| 2025-09-24 | 8,730.00 | 8,730.00 | 8,600.00 | 8,730.00 | 7,816.82 | 87,454 |
| 2025-09-23 | 8,980.00 | 8,980.00 | 8,630.00 | 8,730.00 | 7,816.82 | 31,837 |
| 2025-09-22 | 8,920.00 | 8,920.00 | 8,690.00 | 8,860.00 | 7,933.22 | 71,576 |
| 2025-09-19 | 8,910.00 | 8,930.00 | 8,850.00 | 8,920.00 | 7,986.95 | 25,710 |
| 2025-09-18 | 8,910.00 | 9,000.00 | 8,800.00 | 8,900.00 | 7,969.04 | 47,623 |
| 2025-09-17 | 9,000.00 | 9,000.00 | 8,890.00 | 8,950.00 | 8,013.81 | 87,106 |
| 2025-09-16 | 8,950.00 | 9,100.00 | 8,900.00 | 8,970.00 | 8,031.72 | 86,677 |
| 2025-09-15 | 8,890.00 | 8,950.00 | 8,850.00 | 8,950.00 | 8,013.81 | 134,047 |
| 2025-09-12 | 8,700.00 | 9,000.00 | 8,700.00 | 8,860.00 | 7,933.22 | 47,416 |
| 2025-09-11 | 8,670.00 | 8,780.00 | 8,550.00 | 8,700.00 | 7,789.96 | 91,357 |
| 2025-09-10 | 8,750.00 | 8,800.00 | 8,550.00 | 8,710.00 | 7,798.91 | 126,857 |
| 2025-09-09 | 8,760.00 | 8,820.00 | 8,650.00 | 8,760.00 | 7,843.68 | 147,711 |
| 2025-09-08 | 9,120.00 | 9,120.00 | 8,760.00 | 8,760.00 | 7,843.68 | 130,159 |
| 2025-09-05 | 9,100.00 | 9,140.00 | 9,050.00 | 9,050.00 | 8,103.35 | 214,018 |
| 2025-09-04 | 9,180.00 | 9,180.00 | 9,020.00 | 9,100.00 | 8,148.12 | 248,721 |
| 2025-09-03 | 9,180.00 | 9,200.00 | 9,130.00 | 9,150.00 | 8,192.89 | 103,416 |
| 2025-08-29 | 9,100.00 | 9,200.00 | 9,040.00 | 9,180.00 | 8,219.75 | 353,972 |
| 2025-08-28 | 8,860.00 | 9,170.00 | 8,730.00 | 8,990.00 | 8,049.62 | 396,763 |
| 2025-08-27 | 8,710.00 | 8,780.00 | 8,650.00 | 8,720.00 | 7,807.87 | 113,421 |
| 2025-08-26 | 8,550.00 | 8,740.00 | 8,550.00 | 8,650.00 | 7,745.19 | 91,759 |
| 2025-08-25 | 8,780.00 | 8,780.00 | 8,500.00 | 8,550.00 | 7,655.65 | 160,784 |
| 2025-08-22 | 8,870.00 | 8,900.00 | 8,530.00 | 8,530.00 | 7,637.74 | 271,433 |
| 2025-08-21 | 8,860.00 | 9,050.00 | 8,500.00 | 8,870.00 | 7,942.18 | 278,096 |
| 2025-08-20 | 9,190.00 | 9,190.00 | 8,810.00 | 9,000.00 | 8,058.58 | 286,400 |
| 2025-08-19 | 9,010.00 | 9,180.00 | 9,010.00 | 9,120.00 | 8,166.03 | 476,754 |
| 2025-08-18 | 9,050.00 | 9,100.00 | 8,980.00 | 9,000.00 | 8,058.58 | 215,098 |
| 2025-08-15 | 9,190.00 | 9,190.00 | 8,990.00 | 9,050.00 | 8,103.35 | 300,652 |
| 2025-08-14 | 9,010.00 | 9,140.00 | 9,010.00 | 9,110.00 | 8,157.07 | 339,621 |
| 2025-08-13 | 9,230.00 | 9,250.00 | 9,100.00 | 9,100.00 | 8,148.12 | 442,093 |
| 2025-08-12 | 9,270.00 | 9,320.00 | 9,150.00 | 9,220.00 | 8,255.56 | 237,113 |
| 2025-08-11 | 9,300.00 | 9,320.00 | 9,210.00 | 9,220.00 | 8,255.56 | 336,080 |
| 2025-08-08 | 9,450.00 | 9,450.00 | 9,190.00 | 9,270.00 | 8,300.33 | 342,076 |
| 2025-08-07 | 9,330.00 | 9,450.00 | 9,280.00 | 9,370.00 | 8,389.87 | 384,319 |
| 2025-08-06 | 9,100.00 | 9,190.00 | 8,990.00 | 9,170.00 | 8,210.80 | 639,525 |
| 2025-08-05 | 9,020.00 | 9,200.00 | 8,920.00 | 8,990.00 | 8,049.62 | 515,972 |
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.