Damsan JSC (HOSE:ADS)
Vietnam · Delayed Price · Currency is VND 8,430.00
+130.00 (1.57%)
At close: Feb 9, 2026
Damsan JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 8,320.00 | 8,550.00 | 8,320.00 | 8,430.00 | 8,430.00 | 1.57% | 51,118 |
| Feb 6, 2026 | 8,300.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,300.00 | -1.66% | 164,143 |
| Feb 5, 2026 | 8,600.00 | 8,660.00 | 8,440.00 | 8,440.00 | 8,440.00 | -1.86% | 70,002 |
| Feb 4, 2026 | 8,650.00 | 8,650.00 | 8,450.00 | 8,600.00 | 8,600.00 | 0.82% | 338,988 |
| Feb 3, 2026 | 8,700.00 | 8,780.00 | 8,500.00 | 8,530.00 | 8,530.00 | -1.04% | 226,002 |
| Feb 2, 2026 | 8,510.00 | 8,680.00 | 8,400.00 | 8,620.00 | 8,620.00 | 1.77% | 215,090 |
| Jan 30, 2026 | 8,600.00 | 8,600.00 | 8,380.00 | 8,470.00 | 8,470.00 | -1.28% | 130,804 |
| Jan 29, 2026 | 8,100.00 | 8,660.00 | 8,000.00 | 8,580.00 | 8,580.00 | 5.93% | 275,901 |
| Jan 28, 2026 | 8,120.00 | 8,180.00 | 8,000.00 | 8,100.00 | 8,100.00 | -0.61% | 107,766 |
| Jan 27, 2026 | 8,220.00 | 8,220.00 | 8,120.00 | 8,150.00 | 8,150.00 | -0.85% | 18,306 |
| Jan 26, 2026 | 8,300.00 | 8,390.00 | 8,100.00 | 8,220.00 | 8,220.00 | -0.96% | 131,678 |
| Jan 23, 2026 | 8,260.00 | 8,380.00 | 8,240.00 | 8,300.00 | 8,300.00 | 0.97% | 53,577 |
| Jan 22, 2026 | 8,240.00 | 8,310.00 | 8,220.00 | 8,220.00 | 8,220.00 | -0.24% | 123,224 |
| Jan 21, 2026 | 8,270.00 | 8,300.00 | 8,180.00 | 8,240.00 | 8,240.00 | -0.72% | 64,412 |
| Jan 20, 2026 | 8,250.00 | 8,300.00 | 8,250.00 | 8,300.00 | 8,300.00 | 0.24% | 132,051 |
| Jan 19, 2026 | 8,160.00 | 8,300.00 | 8,160.00 | 8,280.00 | 8,280.00 | 0.24% | 66,832 |
| Jan 16, 2026 | 8,300.00 | 8,300.00 | 8,210.00 | 8,260.00 | 8,260.00 | -0.60% | 92,611 |
| Jan 15, 2026 | 8,260.00 | 8,410.00 | 8,230.00 | 8,310.00 | 8,310.00 | 0.12% | 154,731 |
| Jan 14, 2026 | 8,450.00 | 8,490.00 | 8,200.00 | 8,300.00 | 8,300.00 | 0.12% | 111,239 |
| Jan 13, 2026 | 8,500.00 | 8,500.00 | 8,290.00 | 8,290.00 | 8,290.00 | -1.19% | 153,809 |
| Jan 12, 2026 | 8,050.00 | 8,500.00 | 8,050.00 | 8,390.00 | 8,390.00 | 2.44% | 183,777 |
| Jan 9, 2026 | 8,190.00 | 8,190.00 | 8,090.00 | 8,190.00 | 8,190.00 | 0.49% | 172,246 |
| Jan 8, 2026 | 7,990.00 | 8,170.00 | 7,980.00 | 8,150.00 | 8,150.00 | 2.13% | 189,887 |
| Jan 7, 2026 | 8,050.00 | 8,050.00 | 7,900.00 | 7,980.00 | 7,980.00 | - | 64,205 |
| Jan 6, 2026 | 7,950.00 | 8,100.00 | 7,910.00 | 7,980.00 | 7,980.00 | 1.01% | 62,926 |
| Jan 5, 2026 | 7,940.00 | 7,940.00 | 7,880.00 | 7,900.00 | 7,900.00 | -0.25% | 47,640 |
| Dec 31, 2025 | 7,890.00 | 7,930.00 | 7,850.00 | 7,920.00 | 7,920.00 | 0.25% | 36,862 |
| Dec 30, 2025 | 7,970.00 | 7,970.00 | 7,860.00 | 7,900.00 | 7,900.00 | -1.25% | 126,994 |
| Dec 29, 2025 | 7,960.00 | 8,000.00 | 7,890.00 | 8,000.00 | 8,000.00 | - | 36,544 |
| Dec 26, 2025 | 7,900.00 | 8,000.00 | 7,880.00 | 8,000.00 | 8,000.00 | - | 17,964 |
| Dec 25, 2025 | 7,920.00 | 8,070.00 | 7,900.00 | 8,000.00 | 8,000.00 | -0.12% | 41,784 |
| Dec 24, 2025 | 7,960.00 | 8,010.00 | 7,910.00 | 8,010.00 | 8,010.00 | - | 35,001 |
| Dec 23, 2025 | 8,010.00 | 8,020.00 | 7,960.00 | 8,010.00 | 8,010.00 | - | 21,727 |
| Dec 22, 2025 | 7,990.00 | 8,010.00 | 7,950.00 | 8,010.00 | 8,010.00 | 0.13% | 50,521 |
| Dec 19, 2025 | 8,060.00 | 8,060.00 | 7,930.00 | 8,000.00 | 8,000.00 | - | 4,524 |
| Dec 18, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 13,675 |
| Dec 17, 2025 | 8,100.00 | 8,100.00 | 7,940.00 | 8,000.00 | 8,000.00 | -1.23% | 12,133 |
| Dec 16, 2025 | 7,970.00 | 8,100.00 | 7,810.00 | 8,100.00 | 8,100.00 | 1.63% | 54,496 |
| Dec 15, 2025 | 7,880.00 | 8,090.00 | 7,330.00 | 7,970.00 | 7,970.00 | 1.14% | 60,839 |
| Dec 12, 2025 | 8,180.00 | 8,180.00 | 7,880.00 | 7,880.00 | 7,880.00 | -3.67% | 99,553 |
| Dec 11, 2025 | 8,220.00 | 8,230.00 | 8,150.00 | 8,180.00 | 8,180.00 | 0.12% | 46,294 |
| Dec 10, 2025 | 8,160.00 | 8,180.00 | 8,050.00 | 8,170.00 | 8,170.00 | 0.86% | 24,213 |
| Dec 9, 2025 | 8,110.00 | 8,130.00 | 8,000.00 | 8,100.00 | 8,100.00 | -0.12% | 60,124 |
| Dec 8, 2025 | 8,160.00 | 8,200.00 | 8,100.00 | 8,110.00 | 8,110.00 | -0.61% | 69,360 |
| Dec 5, 2025 | 8,180.00 | 8,200.00 | 8,150.00 | 8,160.00 | 8,160.00 | -0.49% | 35,215 |
| Dec 4, 2025 | 8,190.00 | 8,200.00 | 8,130.00 | 8,200.00 | 8,200.00 | 0.12% | 98,379 |
| Dec 3, 2025 | 8,130.00 | 8,190.00 | 8,130.00 | 8,190.00 | 8,190.00 | 0.12% | 19,018 |
| Dec 2, 2025 | 8,200.00 | 8,200.00 | 8,100.00 | 8,180.00 | 8,180.00 | -0.12% | 20,544 |
| Dec 1, 2025 | 8,140.00 | 8,220.00 | 8,140.00 | 8,190.00 | 8,190.00 | - | 22,814 |
| Nov 28, 2025 | 8,170.00 | 8,200.00 | 8,150.00 | 8,190.00 | 8,190.00 | 0.37% | 41,405 |