Damsan JSC (HOSE:ADS)
Vietnam · Delayed Price · Currency is VND 8,180.00
+60.00 (0.74%)
At close: Aug 28, 2026
Damsan JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 8,120.00 | 8,180.00 | 8,060.00 | 8,180.00 | 8,180.00 | 0.74% | 36,518 |
| Aug 27, 2026 | 8,290.00 | 8,290.00 | 8,120.00 | 8,120.00 | 8,120.00 | -1.46% | 21,652 |
| Aug 26, 2026 | 8,270.00 | 8,270.00 | 8,130.00 | 8,240.00 | 8,240.00 | 0.49% | 21,020 |
| Aug 25, 2026 | 8,220.00 | 8,320.00 | 8,200.00 | 8,200.00 | 8,200.00 | -1.09% | 579,955 |
| Aug 24, 2026 | 8,230.00 | 8,460.00 | 8,200.00 | 8,290.00 | 8,290.00 | 0.73% | 273,933 |
| Aug 21, 2026 | 8,070.00 | 8,250.00 | 8,070.00 | 8,230.00 | 8,230.00 | 0.98% | 177,839 |
| Aug 20, 2026 | 8,100.00 | 8,180.00 | 8,050.00 | 8,150.00 | 8,150.00 | 1.24% | 255,562 |
| Aug 19, 2026 | 8,030.00 | 8,060.00 | 8,000.00 | 8,050.00 | 8,050.00 | -0.12% | 44,301 |
| Aug 18, 2026 | 8,150.00 | 8,180.00 | 8,060.00 | 8,060.00 | 8,060.00 | -0.62% | 133,896 |
| Aug 17, 2026 | 8,120.00 | 8,150.00 | 8,020.00 | 8,110.00 | 8,110.00 | 0.62% | 223,771 |
| Aug 14, 2026 | 8,010.00 | 8,090.00 | 7,980.00 | 8,060.00 | 8,060.00 | -0.86% | 90,725 |
| Aug 13, 2026 | 8,180.00 | 8,180.00 | 8,000.00 | 8,130.00 | 8,130.00 | -0.61% | 63,386 |
| Aug 12, 2026 | 8,190.00 | 8,190.00 | 8,070.00 | 8,180.00 | 8,180.00 | 0.12% | 59,627 |
| Aug 11, 2026 | 8,110.00 | 8,250.00 | 8,050.00 | 8,170.00 | 8,170.00 | 0.99% | 114,001 |
| Aug 10, 2026 | 8,120.00 | 8,170.00 | 8,000.00 | 8,090.00 | 8,090.00 | -0.25% | 107,819 |
| Aug 7, 2026 | 8,070.00 | 8,130.00 | 8,010.00 | 8,110.00 | 8,110.00 | 0.75% | 40,390 |
| Aug 6, 2026 | 8,000.00 | 8,150.00 | 7,950.00 | 8,050.00 | 8,050.00 | -0.25% | 69,412 |
| Aug 5, 2026 | 8,180.00 | 8,180.00 | 8,010.00 | 8,070.00 | 8,070.00 | 0.25% | 21,781 |
| Aug 4, 2026 | 8,140.00 | 8,200.00 | 8,050.00 | 8,050.00 | 8,050.00 | -1.11% | 177,471 |
| Aug 3, 2026 | 7,970.00 | 8,300.00 | 7,910.00 | 8,140.00 | 8,140.00 | 2.26% | 182,786 |
| Jul 31, 2026 | 7,750.00 | 7,960.00 | 7,750.00 | 7,960.00 | 7,960.00 | 2.71% | 117,188 |
| Jul 30, 2026 | 7,540.00 | 8,060.00 | 7,540.00 | 7,750.00 | 7,750.00 | 2.79% | 127,235 |
| Jul 29, 2026 | 7,610.00 | 7,800.00 | 7,500.00 | 7,540.00 | 7,540.00 | -0.13% | 17,572 |
| Jul 28, 2026 | 7,500.00 | 7,590.00 | 7,480.00 | 7,550.00 | 7,550.00 | 0.67% | 30,511 |
| Jul 27, 2026 | 7,510.00 | 7,590.00 | 7,500.00 | 7,500.00 | 7,500.00 | -0.13% | 15,008 |
| Jul 24, 2026 | 7,600.00 | 7,760.00 | 7,510.00 | 7,510.00 | 7,510.00 | -3.35% | 38,800 |
| Jul 23, 2026 | 7,650.00 | 8,000.00 | 7,500.00 | 7,770.00 | 7,770.00 | 1.57% | 54,057 |
| Jul 22, 2026 | 7,670.00 | 7,800.00 | 7,520.00 | 7,650.00 | 7,650.00 | -1.42% | 38,516 |
| Jul 21, 2026 | 7,800.00 | 7,830.00 | 7,650.00 | 7,760.00 | 7,760.00 | -0.51% | 65,411 |
| Jul 20, 2026 | 7,650.00 | 7,880.00 | 7,650.00 | 7,800.00 | 7,800.00 | -0.51% | 71,000 |
| Jul 17, 2026 | 7,620.00 | 7,840.00 | 7,410.00 | 7,840.00 | 7,840.00 | 2.35% | 68,681 |
| Jul 16, 2026 | 7,610.00 | 7,780.00 | 7,600.00 | 7,660.00 | 7,660.00 | 0.13% | 119,006 |
| Jul 15, 2026 | 7,500.00 | 7,780.00 | 7,500.00 | 7,650.00 | 7,650.00 | 0.66% | 97,357 |
| Jul 14, 2026 | 7,500.00 | 7,700.00 | 7,450.00 | 7,600.00 | 7,600.00 | -1.30% | 169,945 |
| Jul 13, 2026 | 7,810.00 | 7,990.00 | 7,500.00 | 7,700.00 | 7,700.00 | -2.41% | 171,119 |
| Jul 10, 2026 | 8,000.00 | 8,100.00 | 7,890.00 | 7,890.00 | 7,890.00 | -1.50% | 83,669 |
| Jul 9, 2026 | 7,960.00 | 8,300.00 | 7,960.00 | 8,010.00 | 8,010.00 | 0.38% | 81,204 |
| Jul 8, 2026 | 7,910.00 | 8,090.00 | 7,900.00 | 7,980.00 | 7,980.00 | - | 147,010 |
| Jul 7, 2026 | 8,120.00 | 8,180.00 | 7,980.00 | 7,980.00 | 7,980.00 | -1.72% | 111,652 |
| Jul 6, 2026 | 8,390.00 | 8,390.00 | 8,100.00 | 8,120.00 | 8,120.00 | -3.22% | 141,601 |
| Jul 3, 2026 | 8,680.00 | 8,680.00 | 8,370.00 | 8,390.00 | 8,390.00 | -1.99% | 265,468 |
| Jul 2, 2026 | 9,390.00 | 9,570.00 | 9,390.00 | 9,560.00 | 8,560.00 | 2.69% | 484,755 |
| Jul 1, 2026 | 9,270.00 | 9,310.00 | 9,270.00 | 9,310.00 | 8,336.15 | 0.65% | 305,484 |
| Jun 30, 2026 | 9,280.00 | 9,300.00 | 9,250.00 | 9,250.00 | 8,282.43 | -0.32% | 75,356 |
| Jun 29, 2026 | 9,330.00 | 9,330.00 | 9,230.00 | 9,280.00 | 8,309.29 | 0.65% | 173,957 |
| Jun 26, 2026 | 9,180.00 | 9,230.00 | 9,140.00 | 9,220.00 | 8,255.56 | 0.77% | 90,515 |
| Jun 25, 2026 | 9,080.00 | 9,150.00 | 9,080.00 | 9,150.00 | 8,192.89 | 0.55% | 60,882 |
| Jun 24, 2026 | 9,040.00 | 9,150.00 | 9,040.00 | 9,100.00 | 8,148.12 | 0.44% | 145,519 |
| Jun 23, 2026 | 9,500.00 | 9,500.00 | 9,060.00 | 9,060.00 | 8,112.30 | -2.05% | 200,477 |
| Jun 22, 2026 | 9,420.00 | 9,420.00 | 9,110.00 | 9,250.00 | 8,282.43 | -1.39% | 53,267 |