Damsan JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 9,290.00 | 9,290.00 | 8,600.00 | 9,120.00 | 8,166.03 | 234,012 |
| 2025-08-01 | 9,240.00 | 9,400.00 | 9,160.00 | 9,210.00 | 8,246.61 | 458,635 |
| 2025-07-31 | 10,000.00 | 10,100.00 | 9,200.00 | 9,210.00 | 8,246.61 | 991,862 |
| 2025-07-30 | 9,290.00 | 9,800.00 | 9,290.00 | 9,760.00 | 8,739.08 | 810,435 |
| 2025-07-29 | 9,200.00 | 9,200.00 | 9,000.00 | 9,200.00 | 8,237.66 | 1,595,734 |
| 2025-07-28 | 8,480.00 | 8,600.00 | 8,480.00 | 8,600.00 | 7,700.42 | 227,602 |
| 2025-07-25 | 8,580.00 | 8,580.00 | 8,450.00 | 8,460.00 | 7,575.06 | 223,159 |
| 2025-07-24 | 8,230.00 | 8,580.00 | 8,230.00 | 8,570.00 | 7,673.56 | 432,187 |
| 2025-07-23 | 8,200.00 | 8,240.00 | 8,190.00 | 8,210.00 | 7,351.21 | 358,230 |
| 2025-07-22 | 8,200.00 | 8,290.00 | 8,130.00 | 8,180.00 | 7,324.35 | 309,024 |
| 2025-07-21 | 8,060.00 | 8,280.00 | 8,050.00 | 8,230.00 | 7,369.12 | 329,680 |
| 2025-07-18 | 8,130.00 | 8,130.00 | 8,040.00 | 8,040.00 | 7,199.00 | 147,311 |
| 2025-07-17 | 8,020.00 | 8,200.00 | 8,010.00 | 8,070.00 | 7,225.86 | 235,266 |
| 2025-07-16 | 8,040.00 | 8,060.00 | 8,000.00 | 8,020.00 | 7,181.09 | 280,428 |
| 2025-07-15 | 8,050.00 | 8,120.00 | 8,010.00 | 8,050.00 | 7,207.95 | 342,879 |
| 2025-07-14 | 8,000.00 | 8,100.00 | 8,000.00 | 8,040.00 | 7,199.00 | 130,360 |
| 2025-07-11 | 7,990.00 | 8,050.00 | 7,980.00 | 8,000.00 | 7,163.18 | 143,218 |
| 2025-07-10 | 7,940.00 | 8,000.00 | 7,940.00 | 7,990.00 | 7,154.23 | 159,651 |
| 2025-07-09 | 7,940.00 | 8,050.00 | 7,920.00 | 7,940.00 | 7,109.46 | 288,113 |
| 2025-07-08 | 7,950.00 | 8,020.00 | 7,940.00 | 7,940.00 | 7,109.46 | 167,365 |
| 2025-07-07 | 7,980.00 | 8,000.00 | 7,940.00 | 7,950.00 | 7,118.41 | 78,657 |
| 2025-07-04 | 7,990.00 | 7,990.00 | 7,860.00 | 7,940.00 | 7,109.46 | 126,175 |
| 2025-07-03 | 8,000.00 | 8,040.00 | 7,900.00 | 7,900.00 | 7,073.64 | 152,566 |
| 2025-07-02 | 7,890.00 | 8,200.00 | 7,890.00 | 8,050.00 | 7,207.95 | 196,368 |
| 2025-07-01 | 7,900.00 | 7,910.00 | 7,840.00 | 7,910.00 | 7,082.59 | 42,187 |
| 2025-06-30 | 7,900.00 | 7,930.00 | 7,860.00 | 7,930.00 | 7,100.50 | 37,613 |
| 2025-06-27 | 7,840.00 | 7,930.00 | 7,790.00 | 7,870.00 | 7,046.78 | 117,981 |
| 2025-06-26 | 7,820.00 | 7,910.00 | 7,820.00 | 7,870.00 | 7,046.78 | 30,365 |
| 2025-06-25 | 7,950.00 | 7,950.00 | 7,850.00 | 7,860.00 | 7,037.82 | 18,587 |
| 2025-06-24 | 7,940.00 | 7,980.00 | 7,880.00 | 7,940.00 | 7,109.46 | 98,954 |
| 2025-06-23 | 7,900.00 | 7,950.00 | 7,800.00 | 7,940.00 | 7,109.46 | 63,035 |
| 2025-06-20 | 7,910.00 | 7,920.00 | 7,810.00 | 7,920.00 | 7,091.55 | 58,090 |
| 2025-06-19 | 7,830.00 | 7,830.00 | 7,790.00 | 7,810.00 | 6,993.05 | 38,087 |
| 2025-06-18 | 7,830.00 | 7,850.00 | 7,780.00 | 7,830.00 | 7,010.96 | 91,884 |
| 2025-06-17 | 7,900.00 | 7,900.00 | 7,830.00 | 7,830.00 | 7,010.96 | 79,341 |
| 2025-06-16 | 7,810.00 | 7,900.00 | 7,810.00 | 7,860.00 | 7,037.82 | 115,376 |
| 2025-06-13 | 7,800.00 | 7,990.00 | 7,780.00 | 7,840.00 | 7,019.92 | 84,966 |
| 2025-06-12 | 7,880.00 | 7,900.00 | 7,860.00 | 7,890.00 | 7,064.69 | 85,744 |
| 2025-06-11 | 7,860.00 | 7,980.00 | 7,850.00 | 7,870.00 | 7,046.78 | 84,495 |
| 2025-06-10 | 7,850.00 | 7,920.00 | 7,800.00 | 7,850.00 | 7,028.87 | 33,682 |
| 2025-06-09 | 7,880.00 | 8,030.00 | 7,830.00 | 7,890.00 | 7,064.69 | 50,393 |
| 2025-06-06 | 7,850.00 | 7,940.00 | 7,830.00 | 7,870.00 | 7,046.78 | 158,511 |
| 2025-06-05 | 7,810.00 | 7,850.00 | 7,800.00 | 7,810.00 | 6,993.05 | 65,657 |
| 2025-06-04 | 7,890.00 | 7,990.00 | 7,810.00 | 7,810.00 | 6,993.05 | 150,884 |
| 2025-06-03 | 7,880.00 | 8,000.00 | 7,840.00 | 7,880.00 | 7,055.73 | 55,308 |
| 2025-06-02 | 7,600.00 | 7,950.00 | 7,600.00 | 7,940.00 | 7,109.46 | 111,412 |
| 2025-05-30 | 7,920.00 | 8,110.00 | 7,890.00 | 7,910.00 | 7,082.59 | 99,639 |
| 2025-05-29 | 8,100.00 | 8,100.00 | 8,000.00 | 8,030.00 | 7,190.04 | 90,343 |
| 2025-05-28 | 8,180.00 | 8,180.00 | 8,050.00 | 8,100.00 | 7,252.72 | 40,352 |
| 2025-05-27 | 8,210.00 | 8,220.00 | 8,080.00 | 8,100.00 | 7,252.72 | 117,017 |
| 2025-05-26 | 7,940.00 | 8,250.00 | 7,830.00 | 8,200.00 | 7,342.26 | 152,134 |
| 2025-05-23 | 8,000.00 | 8,000.00 | 7,840.00 | 7,870.00 | 7,046.78 | 49,238 |
| 2025-05-22 | 8,170.00 | 8,350.00 | 8,160.00 | 8,300.00 | 6,984.10 | 141,534 |
| 2025-05-21 | 8,320.00 | 8,320.00 | 8,030.00 | 8,160.00 | 6,866.30 | 146,082 |
| 2025-05-20 | 8,400.00 | 8,400.00 | 8,310.00 | 8,320.00 | 7,000.93 | 110,633 |
| 2025-05-19 | 8,380.00 | 8,460.00 | 8,380.00 | 8,400.00 | 7,068.25 | 92,076 |
| 2025-05-16 | 8,300.00 | 8,410.00 | 8,260.00 | 8,370.00 | 7,043.00 | 151,610 |
| 2025-05-15 | 8,210.00 | 8,220.00 | 8,150.00 | 8,200.00 | 6,899.95 | 72,475 |
| 2025-05-14 | 8,180.00 | 8,250.00 | 8,160.00 | 8,170.00 | 6,874.71 | 124,972 |
| 2025-05-13 | 8,140.00 | 8,190.00 | 8,050.00 | 8,140.00 | 6,849.47 | 110,009 |
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.