Damsan JSC (HOSE:ADS)
Vietnam · Delayed Price · Currency is VND 8,550.00
+20.00 (0.23%)
At close: Aug 25, 2025
Damsan JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 8,550.00 | 8,740.00 | 8,550.00 | 8,650.00 | 8,650.00 | 1.17% | 91,759 |
| Aug 25, 2025 | 8,780.00 | 8,780.00 | 8,500.00 | 8,550.00 | 8,550.00 | 0.23% | 160,784 |
| Aug 22, 2025 | 8,870.00 | 8,900.00 | 8,530.00 | 8,530.00 | 8,530.00 | -3.83% | 271,433 |
| Aug 21, 2025 | 8,860.00 | 9,050.00 | 8,500.00 | 8,870.00 | 8,870.00 | -1.44% | 278,096 |
| Aug 20, 2025 | 9,190.00 | 9,190.00 | 8,810.00 | 9,000.00 | 9,000.00 | -1.32% | 286,400 |
| Aug 19, 2025 | 9,010.00 | 9,180.00 | 9,010.00 | 9,120.00 | 9,120.00 | 1.33% | 476,754 |
| Aug 18, 2025 | 9,050.00 | 9,100.00 | 8,980.00 | 9,000.00 | 9,000.00 | -0.55% | 215,098 |
| Aug 15, 2025 | 9,190.00 | 9,190.00 | 8,990.00 | 9,050.00 | 9,050.00 | -0.66% | 300,652 |
| Aug 14, 2025 | 9,010.00 | 9,140.00 | 9,010.00 | 9,110.00 | 9,110.00 | 0.11% | 339,621 |
| Aug 13, 2025 | 9,230.00 | 9,250.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.30% | 442,093 |
| Aug 12, 2025 | 9,270.00 | 9,320.00 | 9,150.00 | 9,220.00 | 9,220.00 | - | 237,113 |
| Aug 11, 2025 | 9,300.00 | 9,320.00 | 9,210.00 | 9,220.00 | 9,220.00 | -0.54% | 336,080 |
| Aug 8, 2025 | 9,450.00 | 9,450.00 | 9,190.00 | 9,270.00 | 9,270.00 | -1.07% | 342,076 |
| Aug 7, 2025 | 9,330.00 | 9,450.00 | 9,280.00 | 9,370.00 | 9,370.00 | 2.18% | 384,319 |
| Aug 6, 2025 | 9,100.00 | 9,190.00 | 8,990.00 | 9,170.00 | 9,170.00 | 2.00% | 639,525 |
| Aug 5, 2025 | 9,020.00 | 9,200.00 | 8,920.00 | 8,990.00 | 8,990.00 | -1.43% | 515,972 |
| Aug 4, 2025 | 9,290.00 | 9,290.00 | 8,600.00 | 9,120.00 | 9,120.00 | -0.98% | 234,012 |
| Aug 1, 2025 | 9,240.00 | 9,400.00 | 9,160.00 | 9,210.00 | 9,210.00 | - | 458,635 |
| Jul 31, 2025 | 10,000.00 | 10,100.00 | 9,200.00 | 9,210.00 | 9,210.00 | -5.64% | 991,862 |
| Jul 30, 2025 | 9,290.00 | 9,800.00 | 9,290.00 | 9,760.00 | 9,760.00 | 6.09% | 810,435 |
| Jul 29, 2025 | 9,200.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 6.98% | 1,595,734 |
| Jul 28, 2025 | 8,480.00 | 8,600.00 | 8,480.00 | 8,600.00 | 8,600.00 | 1.65% | 227,602 |
| Jul 25, 2025 | 8,580.00 | 8,580.00 | 8,450.00 | 8,460.00 | 8,460.00 | -1.28% | 223,159 |
| Jul 24, 2025 | 8,230.00 | 8,580.00 | 8,230.00 | 8,570.00 | 8,570.00 | 4.38% | 432,187 |
| Jul 23, 2025 | 8,200.00 | 8,240.00 | 8,190.00 | 8,210.00 | 8,210.00 | 0.37% | 358,230 |
| Jul 22, 2025 | 8,200.00 | 8,290.00 | 8,130.00 | 8,180.00 | 8,180.00 | -0.61% | 309,024 |
| Jul 21, 2025 | 8,060.00 | 8,280.00 | 8,050.00 | 8,230.00 | 8,230.00 | 2.36% | 329,680 |
| Jul 18, 2025 | 8,130.00 | 8,130.00 | 8,040.00 | 8,040.00 | 8,040.00 | -0.37% | 147,311 |
| Jul 17, 2025 | 8,020.00 | 8,200.00 | 8,010.00 | 8,070.00 | 8,070.00 | 0.62% | 235,266 |
| Jul 16, 2025 | 8,040.00 | 8,060.00 | 8,000.00 | 8,020.00 | 8,020.00 | -0.37% | 280,428 |
| Jul 15, 2025 | 8,050.00 | 8,120.00 | 8,010.00 | 8,050.00 | 8,050.00 | 0.12% | 342,879 |
| Jul 14, 2025 | 8,000.00 | 8,100.00 | 8,000.00 | 8,040.00 | 8,040.00 | 0.50% | 130,360 |
| Jul 11, 2025 | 7,990.00 | 8,050.00 | 7,980.00 | 8,000.00 | 8,000.00 | 0.13% | 143,218 |
| Jul 10, 2025 | 7,940.00 | 8,000.00 | 7,940.00 | 7,990.00 | 7,990.00 | 0.63% | 159,651 |
| Jul 9, 2025 | 7,940.00 | 8,050.00 | 7,920.00 | 7,940.00 | 7,940.00 | - | 288,113 |
| Jul 8, 2025 | 7,950.00 | 8,020.00 | 7,940.00 | 7,940.00 | 7,940.00 | -0.13% | 167,365 |
| Jul 7, 2025 | 7,980.00 | 8,000.00 | 7,940.00 | 7,950.00 | 7,950.00 | 0.13% | 78,657 |
| Jul 4, 2025 | 7,990.00 | 7,990.00 | 7,860.00 | 7,940.00 | 7,940.00 | 0.51% | 126,175 |
| Jul 3, 2025 | 8,000.00 | 8,040.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.86% | 152,566 |
| Jul 2, 2025 | 7,890.00 | 8,200.00 | 7,890.00 | 8,050.00 | 8,050.00 | 1.77% | 196,368 |
| Jul 1, 2025 | 7,900.00 | 7,910.00 | 7,840.00 | 7,910.00 | 7,910.00 | -0.25% | 42,187 |
| Jun 30, 2025 | 7,900.00 | 7,930.00 | 7,860.00 | 7,930.00 | 7,930.00 | 0.76% | 37,613 |
| Jun 27, 2025 | 7,840.00 | 7,930.00 | 7,790.00 | 7,870.00 | 7,870.00 | - | 117,981 |
| Jun 26, 2025 | 7,820.00 | 7,910.00 | 7,820.00 | 7,870.00 | 7,870.00 | 0.13% | 30,365 |
| Jun 25, 2025 | 7,950.00 | 7,950.00 | 7,850.00 | 7,860.00 | 7,860.00 | -1.01% | 18,587 |
| Jun 24, 2025 | 7,940.00 | 7,980.00 | 7,880.00 | 7,940.00 | 7,940.00 | - | 98,954 |
| Jun 23, 2025 | 7,900.00 | 7,950.00 | 7,800.00 | 7,940.00 | 7,940.00 | 0.25% | 63,035 |
| Jun 20, 2025 | 7,910.00 | 7,920.00 | 7,810.00 | 7,920.00 | 7,920.00 | 1.41% | 58,090 |
| Jun 19, 2025 | 7,830.00 | 7,830.00 | 7,790.00 | 7,810.00 | 7,810.00 | -0.26% | 38,087 |
| Jun 18, 2025 | 7,830.00 | 7,850.00 | 7,780.00 | 7,830.00 | 7,830.00 | - | 91,884 |