Damsan JSC (HOSE:ADS)
Vietnam · Delayed Price · Currency is VND 8,280.00
+20.00 (0.24%)
At close: Jan 19, 2026
Damsan JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 8,110.00 | 8,200.00 | 8,110.00 | 8,160.00 | 8,160.00 | - | 56,738 |
| Nov 26, 2025 | 8,190.00 | 8,210.00 | 8,120.00 | 8,160.00 | 8,160.00 | -0.49% | 118,854 |
| Nov 25, 2025 | 8,280.00 | 8,280.00 | 7,640.00 | 8,200.00 | 8,200.00 | -0.12% | 105,418 |
| Nov 24, 2025 | 8,280.00 | 8,280.00 | 8,200.00 | 8,210.00 | 8,210.00 | 0.74% | 40,717 |
| Nov 21, 2025 | 8,280.00 | 8,280.00 | 8,150.00 | 8,150.00 | 8,150.00 | -1.57% | 62,526 |
| Nov 20, 2025 | 8,300.00 | 8,300.00 | 8,200.00 | 8,280.00 | 8,280.00 | - | 44,118 |
| Nov 19, 2025 | 8,300.00 | 8,320.00 | 8,230.00 | 8,280.00 | 8,280.00 | 0.36% | 36,791 |
| Nov 18, 2025 | 8,310.00 | 8,310.00 | 8,220.00 | 8,250.00 | 8,250.00 | -0.24% | 65,655 |
| Nov 17, 2025 | 8,400.00 | 8,400.00 | 8,250.00 | 8,270.00 | 8,270.00 | 0.49% | 50,313 |
| Nov 14, 2025 | 8,200.00 | 8,270.00 | 8,200.00 | 8,230.00 | 8,230.00 | -0.36% | 30,444 |
| Nov 13, 2025 | 8,200.00 | 8,300.00 | 8,180.00 | 8,260.00 | 8,260.00 | 0.12% | 143,759 |
| Nov 12, 2025 | 8,200.00 | 8,280.00 | 8,200.00 | 8,250.00 | 8,250.00 | 0.61% | 21,693 |
| Nov 11, 2025 | 8,600.00 | 8,600.00 | 8,200.00 | 8,200.00 | 8,200.00 | -1.20% | 36,379 |
| Nov 10, 2025 | 8,190.00 | 8,320.00 | 8,100.00 | 8,300.00 | 8,300.00 | -0.48% | 50,557 |
| Nov 7, 2025 | 8,370.00 | 8,380.00 | 8,230.00 | 8,340.00 | 8,340.00 | -0.48% | 51,394 |
| Nov 6, 2025 | 8,390.00 | 8,390.00 | 8,260.00 | 8,380.00 | 8,380.00 | 0.84% | 19,801 |