Damsan JSC (HOSE:ADS)
Vietnam · Delayed Price · Currency is VND 8,920.00
+20.00 (0.22%)
At close: Sep 19, 2025
Damsan JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8,910.00 | 8,930.00 | 8,850.00 | 8,920.00 | 8,920.00 | 0.22% | 25,710 |
| Sep 18, 2025 | 8,910.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | -0.56% | 47,623 |
| Sep 17, 2025 | 9,000.00 | 9,000.00 | 8,890.00 | 8,950.00 | 8,950.00 | -0.22% | 87,106 |
| Sep 16, 2025 | 8,950.00 | 9,100.00 | 8,900.00 | 8,970.00 | 8,970.00 | 0.22% | 86,677 |
| Sep 15, 2025 | 8,890.00 | 8,950.00 | 8,850.00 | 8,950.00 | 8,950.00 | 1.02% | 134,047 |
| Sep 12, 2025 | 8,700.00 | 9,000.00 | 8,700.00 | 8,860.00 | 8,860.00 | 1.84% | 47,416 |
| Sep 11, 2025 | 8,670.00 | 8,780.00 | 8,550.00 | 8,700.00 | 8,700.00 | -0.11% | 91,357 |
| Sep 10, 2025 | 8,750.00 | 8,800.00 | 8,550.00 | 8,710.00 | 8,710.00 | -0.57% | 126,857 |
| Sep 9, 2025 | 8,760.00 | 8,820.00 | 8,650.00 | 8,760.00 | 8,760.00 | - | 147,711 |
| Sep 8, 2025 | 9,120.00 | 9,120.00 | 8,760.00 | 8,760.00 | 8,760.00 | -3.20% | 130,159 |
| Sep 5, 2025 | 9,100.00 | 9,140.00 | 9,050.00 | 9,050.00 | 9,050.00 | -0.55% | 214,018 |
| Sep 4, 2025 | 9,180.00 | 9,180.00 | 9,020.00 | 9,100.00 | 9,100.00 | -0.55% | 248,721 |
| Sep 3, 2025 | 9,180.00 | 9,200.00 | 9,130.00 | 9,150.00 | 9,150.00 | -0.33% | 103,416 |
| Aug 29, 2025 | 9,100.00 | 9,200.00 | 9,040.00 | 9,180.00 | 9,180.00 | 2.11% | 353,972 |
| Aug 28, 2025 | 8,860.00 | 9,170.00 | 8,730.00 | 8,990.00 | 8,990.00 | 3.10% | 396,763 |
| Aug 27, 2025 | 8,710.00 | 8,780.00 | 8,650.00 | 8,720.00 | 8,720.00 | 0.81% | 113,421 |
| 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 |