Damsan JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7,820.00 | 7,990.00 | 7,790.00 | 7,980.00 | 6,714.83 | 233,898 |
| 2025-05-09 | 7,840.00 | 7,900.00 | 7,760.00 | 7,760.00 | 6,529.71 | 40,199 |
| 2025-05-08 | 7,740.00 | 7,890.00 | 7,740.00 | 7,820.00 | 6,580.20 | 149,242 |
| 2025-05-07 | 7,850.00 | 7,880.00 | 7,700.00 | 7,730.00 | 6,504.47 | 118,967 |
| 2025-05-06 | 7,830.00 | 7,860.00 | 7,820.00 | 7,860.00 | 6,613.86 | 80,585 |
| 2025-05-05 | 7,850.00 | 7,850.00 | 7,790.00 | 7,830.00 | 6,588.62 | 32,566 |
| 2025-04-29 | 7,800.00 | 7,880.00 | 7,700.00 | 7,830.00 | 6,588.62 | 60,800 |
| 2025-04-28 | 7,900.00 | 7,900.00 | 7,700.00 | 7,830.00 | 6,588.62 | 65,800 |
| 2025-04-25 | 7,910.00 | 7,990.00 | 7,800.00 | 7,840.00 | 6,597.03 | 26,000 |
| 2025-04-24 | 7,970.00 | 7,970.00 | 7,810.00 | 7,910.00 | 6,655.93 | 114,500 |
| 2025-04-23 | 7,900.00 | 8,000.00 | 7,750.00 | 7,800.00 | 6,563.37 | 35,500 |
| 2025-04-22 | 8,000.00 | 8,040.00 | 7,440.00 | 7,690.00 | 6,470.81 | 204,000 |
| 2025-04-21 | 7,700.00 | 8,090.00 | 7,690.00 | 8,000.00 | 6,731.66 | 185,700 |
| 2025-04-18 | 7,680.00 | 7,790.00 | 7,600.00 | 7,690.00 | 6,470.81 | 40,500 |
| 2025-04-17 | 7,300.00 | 7,700.00 | 7,300.00 | 7,680.00 | 6,462.40 | 120,400 |
| 2025-04-16 | 7,500.00 | 7,540.00 | 7,330.00 | 7,500.00 | 6,310.93 | 19,300 |
| 2025-04-15 | 7,620.00 | 7,640.00 | 7,310.00 | 7,500.00 | 6,310.93 | 118,400 |
| 2025-04-14 | 7,420.00 | 7,600.00 | 7,420.00 | 7,600.00 | 6,395.08 | 139,300 |
| 2025-04-11 | 7,540.00 | 7,710.00 | 7,050.00 | 7,420.00 | 6,243.62 | 382,900 |
| 2025-04-10 | 7,540.00 | 7,540.00 | 7,540.00 | 7,540.00 | 6,344.59 | 73,100 |
| 2025-04-09 | 7,050.00 | 7,300.00 | 7,050.00 | 7,050.00 | 5,932.28 | 440,800 |
| 2025-04-08 | 7,580.00 | 7,990.00 | 7,570.00 | 7,570.00 | 6,369.84 | 187,500 |
| 2025-04-04 | 8,150.00 | 8,200.00 | 8,130.00 | 8,130.00 | 6,841.05 | 498,300 |
| 2025-04-03 | 9,180.00 | 9,180.00 | 8,740.00 | 8,740.00 | 7,354.34 | 659,100 |
| 2025-04-02 | 9,350.00 | 9,520.00 | 9,350.00 | 9,390.00 | 7,901.29 | 193,500 |
| 2025-04-01 | 9,340.00 | 9,560.00 | 9,340.00 | 9,350.00 | 7,867.63 | 183,900 |
| 2025-03-31 | 9,600.00 | 9,600.00 | 9,250.00 | 9,330.00 | 7,850.80 | 234,800 |
| 2025-03-28 | 9,250.00 | 9,680.00 | 9,250.00 | 9,590.00 | 8,069.58 | 367,500 |
| 2025-03-27 | 9,140.00 | 9,250.00 | 9,140.00 | 9,220.00 | 7,758.24 | 167,200 |
| 2025-03-26 | 9,110.00 | 9,200.00 | 9,110.00 | 9,140.00 | 7,690.93 | 86,500 |
| 2025-03-25 | 9,190.00 | 9,190.00 | 9,100.00 | 9,180.00 | 7,724.58 | 108,300 |
| 2025-03-24 | 9,190.00 | 9,200.00 | 9,070.00 | 9,190.00 | 7,733.00 | 25,500 |
| 2025-03-21 | 9,160.00 | 9,190.00 | 9,130.00 | 9,190.00 | 7,733.00 | 30,500 |
| 2025-03-20 | 9,180.00 | 9,250.00 | 9,170.00 | 9,200.00 | 7,741.41 | 146,500 |
| 2025-03-19 | 9,180.00 | 9,200.00 | 9,000.00 | 9,180.00 | 7,724.58 | 92,200 |
| 2025-03-18 | 9,200.00 | 9,200.00 | 9,130.00 | 9,180.00 | 7,724.58 | 37,900 |
| 2025-03-17 | 9,250.00 | 9,250.00 | 9,000.00 | 9,200.00 | 7,741.41 | 109,900 |
| 2025-03-14 | 9,250.00 | 9,330.00 | 9,150.00 | 9,180.00 | 7,724.58 | 83,300 |
| 2025-03-13 | 9,500.00 | 9,500.00 | 9,250.00 | 9,250.00 | 7,783.49 | 58,900 |
| 2025-03-12 | 9,200.00 | 9,400.00 | 9,160.00 | 9,270.00 | 7,800.31 | 67,600 |
| 2025-03-11 | 9,120.00 | 9,200.00 | 9,020.00 | 9,200.00 | 7,741.41 | 219,600 |
| 2025-03-10 | 9,170.00 | 9,200.00 | 9,100.00 | 9,130.00 | 7,682.51 | 172,100 |
| 2025-03-07 | 9,200.00 | 9,200.00 | 9,100.00 | 9,160.00 | 7,707.75 | 65,700 |
| 2025-03-06 | 9,150.00 | 9,190.00 | 9,050.00 | 9,170.00 | 7,716.17 | 204,400 |
| 2025-03-05 | 9,300.00 | 9,300.00 | 9,100.00 | 9,100.00 | 7,657.27 | 263,300 |
| 2025-03-04 | 9,400.00 | 9,400.00 | 9,250.00 | 9,300.00 | 7,825.56 | 264,600 |
| 2025-03-03 | 9,470.00 | 9,470.00 | 9,390.00 | 9,400.00 | 7,909.70 | 143,400 |
| 2025-02-28 | 9,580.00 | 9,580.00 | 9,430.00 | 9,470.00 | 7,968.61 | 238,700 |
| 2025-02-27 | 9,590.00 | 9,590.00 | 9,490.00 | 9,580.00 | 8,061.17 | 297,500 |
| 2025-02-26 | 9,590.00 | 9,620.00 | 9,580.00 | 9,590.00 | 8,069.58 | 167,700 |
| 2025-02-25 | 9,700.00 | 9,700.00 | 9,590.00 | 9,590.00 | 8,069.58 | 269,600 |
| 2025-02-24 | 9,800.00 | 9,800.00 | 9,600.00 | 9,670.00 | 8,136.90 | 635,300 |
| 2025-02-21 | 9,500.00 | 9,800.00 | 9,480.00 | 9,690.00 | 8,153.73 | 935,600 |
| 2025-02-20 | 9,410.00 | 9,500.00 | 9,410.00 | 9,500.00 | 7,993.85 | 446,500 |
| 2025-02-19 | 9,400.00 | 9,490.00 | 9,320.00 | 9,490.00 | 7,985.44 | 180,500 |
| 2025-02-18 | 9,480.00 | 9,590.00 | 9,370.00 | 9,400.00 | 7,909.70 | 217,800 |
| 2025-02-17 | 9,650.00 | 9,780.00 | 9,500.00 | 9,550.00 | 8,035.92 | 154,500 |
| 2025-02-14 | 9,690.00 | 9,720.00 | 9,600.00 | 9,650.00 | 8,120.07 | 393,700 |
| 2025-02-13 | 9,510.00 | 9,700.00 | 9,400.00 | 9,540.00 | 8,027.51 | 810,200 |
| 2025-02-12 | 9,590.00 | 9,590.00 | 9,400.00 | 9,500.00 | 7,993.85 | 108,700 |
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.