Damsan JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 9,120.00 | 9,700.00 | 9,120.00 | 9,400.00 | 7,909.70 | 964,400 |
| 2025-02-10 | 9,230.00 | 9,390.00 | 9,170.00 | 9,180.00 | 7,724.58 | 83,800 |
| 2025-02-07 | 9,040.00 | 9,580.00 | 8,900.00 | 9,390.00 | 7,901.29 | 349,900 |
| 2025-02-06 | 9,000.00 | 9,060.00 | 8,930.00 | 8,960.00 | 7,539.46 | 102,000 |
| 2025-02-05 | 9,110.00 | 9,110.00 | 8,900.00 | 9,000.00 | 7,573.12 | 198,900 |
| 2025-02-04 | 9,060.00 | 9,230.00 | 8,990.00 | 9,100.00 | 7,657.27 | 212,600 |
| 2025-02-03 | 8,870.00 | 8,870.00 | 8,560.00 | 8,870.00 | 7,463.73 | 523,200 |
| 2025-01-24 | 8,280.00 | 8,320.00 | 8,220.00 | 8,290.00 | 6,975.69 | 247,100 |
| 2025-01-23 | 8,240.00 | 8,330.00 | 8,220.00 | 8,280.00 | 6,967.27 | 117,400 |
| 2025-01-22 | 8,280.00 | 8,280.00 | 8,250.00 | 8,260.00 | 6,950.44 | 35,100 |
| 2025-01-21 | 8,300.00 | 8,300.00 | 8,220.00 | 8,280.00 | 6,967.27 | 38,800 |
| 2025-01-20 | 8,350.00 | 8,370.00 | 8,220.00 | 8,350.00 | 7,026.17 | 26,200 |
| 2025-01-17 | 8,360.00 | 8,360.00 | 8,290.00 | 8,350.00 | 7,026.17 | 71,700 |
| 2025-01-16 | 8,300.00 | 8,390.00 | 8,300.00 | 8,360.00 | 7,034.59 | 94,300 |
| 2025-01-15 | 8,360.00 | 8,360.00 | 8,290.00 | 8,300.00 | 6,984.10 | 34,400 |
| 2025-01-14 | 8,390.00 | 8,400.00 | 8,210.00 | 8,320.00 | 7,000.93 | 101,700 |
| 2025-01-13 | 8,350.00 | 8,400.00 | 8,100.00 | 8,380.00 | 7,051.42 | 62,200 |
| 2025-01-10 | 8,370.00 | 8,480.00 | 8,300.00 | 8,400.00 | 7,068.25 | 42,500 |
| 2025-01-09 | 8,330.00 | 8,550.00 | 8,330.00 | 8,440.00 | 7,101.90 | 34,700 |
| 2025-01-08 | 8,370.00 | 8,640.00 | 8,250.00 | 8,450.00 | 7,110.32 | 83,500 |
| 2025-01-07 | 8,780.00 | 8,780.00 | 8,350.00 | 8,350.00 | 7,026.17 | 96,100 |
| 2025-01-06 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 7,320.68 | 61,500 |
| 2025-01-03 | 8,790.00 | 8,850.00 | 8,700.00 | 8,800.00 | 7,404.83 | 31,500 |
| 2025-01-02 | 8,730.00 | 8,850.00 | 8,700.00 | 8,800.00 | 7,404.83 | 45,900 |
| 2024-12-31 | 8,800.00 | 8,890.00 | 8,760.00 | 8,760.00 | 7,371.17 | 71,400 |
| 2024-12-30 | 8,970.00 | 8,970.00 | 8,810.00 | 8,810.00 | 7,413.24 | 83,900 |
| 2024-12-27 | 8,860.00 | 9,060.00 | 8,800.00 | 8,800.00 | 7,404.83 | 156,300 |
| 2024-12-26 | 8,900.00 | 8,970.00 | 8,890.00 | 8,890.00 | 7,480.56 | 65,300 |
| 2024-12-25 | 8,880.00 | 8,990.00 | 8,850.00 | 8,900.00 | 7,488.98 | 108,600 |
| 2024-12-24 | 8,820.00 | 8,950.00 | 8,780.00 | 8,850.00 | 7,446.90 | 66,400 |
| 2024-12-23 | 8,780.00 | 8,880.00 | 8,780.00 | 8,840.00 | 7,438.49 | 87,500 |
| 2024-12-20 | 8,900.00 | 8,900.00 | 8,700.00 | 8,850.00 | 7,446.90 | 58,500 |
| 2024-12-19 | 8,810.00 | 8,820.00 | 8,500.00 | 8,700.00 | 7,320.68 | 198,300 |
| 2024-12-18 | 8,880.00 | 8,930.00 | 8,820.00 | 8,820.00 | 7,421.66 | 36,200 |
| 2024-12-17 | 8,900.00 | 8,940.00 | 8,600.00 | 8,870.00 | 7,463.73 | 119,800 |
| 2024-12-16 | 9,030.00 | 9,050.00 | 8,500.00 | 8,500.00 | 7,152.39 | 104,800 |
| 2024-12-13 | 9,100.00 | 9,130.00 | 9,010.00 | 9,030.00 | 7,598.36 | 66,700 |
| 2024-12-12 | 9,100.00 | 9,150.00 | 9,070.00 | 9,130.00 | 7,682.51 | 75,400 |
| 2024-12-11 | 9,130.00 | 9,190.00 | 9,070.00 | 9,110.00 | 7,665.68 | 86,500 |
| 2024-12-10 | 9,150.00 | 9,160.00 | 9,120.00 | 9,150.00 | 7,699.34 | 80,800 |
| 2024-12-09 | 9,120.00 | 9,160.00 | 9,100.00 | 9,150.00 | 7,699.34 | 102,100 |
| 2024-12-06 | 9,100.00 | 9,180.00 | 9,070.00 | 9,120.00 | 7,674.10 | 170,400 |
| 2024-12-05 | 9,080.00 | 9,110.00 | 8,980.00 | 9,100.00 | 7,657.27 | 111,000 |
| 2024-12-04 | 9,010.00 | 9,070.00 | 8,980.00 | 9,010.00 | 7,581.54 | 70,300 |
| 2024-12-03 | 9,300.00 | 9,300.00 | 8,990.00 | 9,020.00 | 7,589.95 | 181,700 |
| 2024-12-02 | 9,390.00 | 9,390.00 | 9,160.00 | 9,220.00 | 7,758.24 | 79,000 |
| 2024-11-29 | 9,410.00 | 9,420.00 | 9,200.00 | 9,230.00 | 7,766.66 | 81,200 |
| 2024-11-28 | 8,820.00 | 9,430.00 | 8,800.00 | 9,400.00 | 7,909.70 | 636,300 |
| 2024-11-27 | 8,800.00 | 8,850.00 | 8,770.00 | 8,820.00 | 7,421.66 | 68,200 |
| 2024-11-26 | 8,780.00 | 8,860.00 | 8,780.00 | 8,820.00 | 7,421.66 | 88,100 |
| 2024-11-25 | 8,780.00 | 8,870.00 | 8,780.00 | 8,780.00 | 7,388.00 | 47,200 |
| 2024-11-22 | 8,800.00 | 8,850.00 | 8,730.00 | 8,780.00 | 7,388.00 | 86,100 |
| 2024-11-21 | 8,600.00 | 8,880.00 | 8,600.00 | 8,800.00 | 7,404.83 | 17,100 |
| 2024-11-20 | 8,690.00 | 8,880.00 | 8,250.00 | 8,780.00 | 7,388.00 | 72,200 |
| 2024-11-19 | 8,930.00 | 8,930.00 | 8,680.00 | 8,680.00 | 7,303.85 | 64,700 |
| 2024-11-18 | 8,810.00 | 8,860.00 | 8,770.00 | 8,770.00 | 7,379.59 | 104,300 |
| 2024-11-15 | 8,960.00 | 9,090.00 | 8,800.00 | 8,810.00 | 7,413.24 | 170,000 |
| 2024-11-14 | 9,040.00 | 9,100.00 | 9,000.00 | 9,000.00 | 7,573.12 | 128,600 |
| 2024-11-13 | 9,050.00 | 9,160.00 | 9,000.00 | 9,040.00 | 7,606.78 | 173,800 |
| 2024-11-12 | 9,070.00 | 9,200.00 | 9,050.00 | 9,050.00 | 7,615.19 | 197,800 |
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.