Damsan JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 9,100.00 | 9,200.00 | 9,030.00 | 9,060.00 | 7,623.61 | 123,100 |
| 2024-11-08 | 9,190.00 | 9,190.00 | 9,000.00 | 9,020.00 | 7,589.95 | 78,400 |
| 2024-11-07 | 9,100.00 | 9,160.00 | 9,050.00 | 9,050.00 | 7,615.19 | 153,600 |
| 2024-11-06 | 9,000.00 | 9,100.00 | 8,960.00 | 9,050.00 | 7,615.19 | 131,700 |
| 2024-11-05 | 8,900.00 | 9,050.00 | 8,900.00 | 9,000.00 | 7,573.12 | 70,000 |
| 2024-11-04 | 9,140.00 | 9,150.00 | 8,910.00 | 9,000.00 | 7,573.12 | 54,700 |
| 2024-11-01 | 9,170.00 | 9,280.00 | 9,150.00 | 9,150.00 | 7,699.34 | 93,500 |
| 2024-10-31 | 9,100.00 | 9,250.00 | 9,100.00 | 9,170.00 | 7,716.17 | 56,400 |
| 2024-10-30 | 9,300.00 | 9,300.00 | 8,660.00 | 9,100.00 | 7,657.27 | 112,300 |
| 2024-10-29 | 9,440.00 | 9,440.00 | 9,190.00 | 9,300.00 | 7,825.56 | 57,600 |
| 2024-10-28 | 8,950.00 | 9,500.00 | 8,950.00 | 9,290.00 | 7,817.14 | 57,400 |
| 2024-10-25 | 9,380.00 | 9,380.00 | 8,730.00 | 8,900.00 | 7,488.98 | 360,300 |
| 2024-10-24 | 9,540.00 | 9,590.00 | 9,380.00 | 9,380.00 | 7,892.87 | 134,000 |
| 2024-10-23 | 9,700.00 | 9,700.00 | 9,500.00 | 9,530.00 | 8,019.09 | 155,500 |
| 2024-10-22 | 9,850.00 | 9,850.00 | 9,690.00 | 9,690.00 | 8,153.73 | 143,800 |
| 2024-10-21 | 9,750.00 | 9,900.00 | 9,750.00 | 9,850.00 | 8,288.36 | 132,900 |
| 2024-10-18 | 10,000.00 | 10,100.00 | 9,930.00 | 9,980.00 | 8,397.75 | 116,200 |
| 2024-10-17 | 10,000.00 | 10,000.00 | 9,920.00 | 9,970.00 | 8,389.34 | 52,700 |
| 2024-10-16 | 10,100.00 | 10,150.00 | 9,950.00 | 9,950.00 | 8,372.51 | 125,500 |
| 2024-10-15 | 10,250.00 | 10,250.00 | 10,000.00 | 10,050.00 | 8,456.65 | 65,300 |
| 2024-10-14 | 10,100.00 | 10,200.00 | 10,050.00 | 10,050.00 | 8,456.65 | 77,400 |
| 2024-10-11 | 10,250.00 | 10,300.00 | 10,050.00 | 10,100.00 | 8,498.72 | 54,500 |
| 2024-10-10 | 10,250.00 | 10,300.00 | 10,100.00 | 10,100.00 | 8,498.72 | 88,200 |
| 2024-10-09 | 10,450.00 | 10,500.00 | 10,250.00 | 10,300.00 | 8,667.02 | 135,200 |
| 2024-10-08 | 10,150.00 | 10,500.00 | 10,050.00 | 10,500.00 | 8,835.31 | 335,100 |
| 2024-10-07 | 10,000.00 | 10,250.00 | 10,000.00 | 10,150.00 | 8,540.80 | 188,900 |
| 2024-10-04 | 9,950.00 | 10,000.00 | 9,930.00 | 10,000.00 | 8,414.58 | 53,000 |
| 2024-10-03 | 10,300.00 | 10,300.00 | 9,950.00 | 9,950.00 | 8,372.51 | 189,700 |
| 2024-10-02 | 10,200.00 | 10,250.00 | 10,100.00 | 10,100.00 | 8,498.72 | 120,800 |
| 2024-10-01 | 10,350.00 | 10,450.00 | 10,250.00 | 10,250.00 | 8,624.94 | 287,800 |
| 2024-09-30 | 10,150.00 | 10,450.00 | 10,150.00 | 10,350.00 | 8,709.09 | 191,500 |
| 2024-09-27 | 10,400.00 | 10,500.00 | 10,200.00 | 10,350.00 | 8,709.09 | 224,000 |
| 2024-09-26 | 10,200.00 | 10,550.00 | 10,100.00 | 10,350.00 | 8,709.09 | 380,700 |
| 2024-09-25 | 9,950.00 | 10,100.00 | 9,900.00 | 10,100.00 | 8,498.72 | 282,700 |
| 2024-09-24 | 9,980.00 | 9,990.00 | 9,870.00 | 9,910.00 | 8,338.85 | 139,200 |
| 2024-09-23 | 9,910.00 | 10,000.00 | 9,900.00 | 9,980.00 | 8,397.75 | 38,800 |
| 2024-09-20 | 10,000.00 | 10,150.00 | 9,980.00 | 9,980.00 | 8,397.75 | 181,400 |
| 2024-09-19 | 9,960.00 | 10,000.00 | 9,840.00 | 10,000.00 | 8,414.58 | 152,900 |
| 2024-09-18 | 10,050.00 | 10,050.00 | 9,860.00 | 9,940.00 | 8,364.09 | 150,200 |
| 2024-09-17 | 9,880.00 | 9,950.00 | 9,810.00 | 9,950.00 | 8,372.51 | 143,800 |
| 2024-09-16 | 9,870.00 | 9,980.00 | 9,800.00 | 9,880.00 | 8,313.60 | 137,500 |
| 2024-09-13 | 9,920.00 | 9,980.00 | 9,860.00 | 9,870.00 | 8,305.19 | 99,700 |
| 2024-09-12 | 9,920.00 | 10,050.00 | 9,910.00 | 9,910.00 | 8,338.85 | 102,400 |
| 2024-09-11 | 10,000.00 | 10,000.00 | 9,900.00 | 9,920.00 | 8,347.26 | 220,400 |
| 2024-09-10 | 10,200.00 | 10,200.00 | 10,000.00 | 10,100.00 | 8,498.72 | 185,000 |
| 2024-09-09 | 10,100.00 | 10,250.00 | 10,050.00 | 10,100.00 | 8,498.72 | 124,700 |
| 2024-09-06 | 10,300.00 | 10,300.00 | 10,100.00 | 10,250.00 | 8,624.94 | 150,800 |
| 2024-09-05 | 10,000.00 | 10,300.00 | 10,000.00 | 10,300.00 | 8,667.02 | 240,800 |
| 2024-09-04 | 10,200.00 | 10,300.00 | 10,000.00 | 10,000.00 | 8,414.58 | 175,500 |
| 2024-08-30 | 10,350.00 | 10,450.00 | 10,300.00 | 10,300.00 | 8,667.02 | 90,900 |
| 2024-08-29 | 10,500.00 | 10,500.00 | 10,350.00 | 10,350.00 | 8,709.09 | 89,200 |
| 2024-08-28 | 10,450.00 | 10,600.00 | 10,400.00 | 10,450.00 | 8,793.23 | 169,000 |
| 2024-08-27 | 10,350.00 | 10,450.00 | 10,250.00 | 10,450.00 | 8,793.23 | 140,400 |
| 2024-08-26 | 10,400.00 | 10,550.00 | 10,350.00 | 10,350.00 | 8,709.09 | 144,100 |
| 2024-08-23 | 10,700.00 | 10,700.00 | 10,350.00 | 10,400.00 | 8,751.16 | 168,400 |
| 2024-08-22 | 10,700.00 | 10,750.00 | 10,450.00 | 10,550.00 | 8,877.38 | 229,700 |
| 2024-08-21 | 10,750.00 | 10,750.00 | 10,550.00 | 10,600.00 | 8,919.45 | 180,200 |
| 2024-08-20 | 10,800.00 | 10,850.00 | 10,600.00 | 10,750.00 | 9,045.67 | 119,400 |
| 2024-08-19 | 10,850.00 | 11,150.00 | 10,100.00 | 10,750.00 | 9,045.67 | 217,900 |
| 2024-08-16 | 10,550.00 | 10,900.00 | 10,400.00 | 10,850.00 | 9,129.82 | 268,700 |
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.