Damsan JSC (HOSE:ADS)
Vietnam · Delayed Price · Currency is VND 7,510.00
-260.00 (-3.35%)
At close: Jul 24, 2026
Damsan JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 9,450.00 | 9,500.00 | 9,360.00 | 9,380.00 | 8,398.83 | -0.53% | 104,519 |
| Jun 18, 2026 | 9,500.00 | 9,600.00 | 9,350.00 | 9,430.00 | 8,443.60 | -0.53% | 158,296 |
| Jun 17, 2026 | 9,510.00 | 9,630.00 | 9,480.00 | 9,480.00 | 8,488.37 | -0.32% | 91,526 |
| Jun 16, 2026 | 9,290.00 | 9,590.00 | 9,250.00 | 9,510.00 | 8,515.23 | 3.15% | 475,797 |
| Jun 15, 2026 | 9,160.00 | 9,270.00 | 9,100.00 | 9,220.00 | 8,255.56 | 0.66% | 161,591 |
| Jun 12, 2026 | 9,240.00 | 9,240.00 | 9,120.00 | 9,160.00 | 8,201.84 | 0.44% | 58,011 |
| Jun 11, 2026 | 9,100.00 | 9,270.00 | 9,100.00 | 9,120.00 | 8,166.03 | 0.22% | 70,069 |
| Jun 10, 2026 | 9,020.00 | 9,170.00 | 9,010.00 | 9,100.00 | 8,148.12 | 1.00% | 110,304 |
| Jun 9, 2026 | 8,970.00 | 9,080.00 | 8,950.00 | 9,010.00 | 8,067.53 | 0.56% | 184,690 |
| Jun 8, 2026 | 8,920.00 | 9,020.00 | 8,910.00 | 8,960.00 | 8,022.76 | 0.34% | 69,342 |
| Jun 5, 2026 | 8,960.00 | 9,090.00 | 8,910.00 | 8,930.00 | 7,995.90 | -0.56% | 44,900 |
| Jun 4, 2026 | 9,050.00 | 9,050.00 | 8,970.00 | 8,980.00 | 8,040.67 | -0.77% | 22,209 |
| Jun 3, 2026 | 9,100.00 | 9,100.00 | 8,940.00 | 9,050.00 | 8,103.35 | -0.11% | 39,783 |
| Jun 2, 2026 | 9,000.00 | 9,110.00 | 8,950.00 | 9,060.00 | 8,112.30 | - | 60,923 |
| Jun 1, 2026 | 8,920.00 | 9,120.00 | 8,920.00 | 9,060.00 | 8,112.30 | 0.44% | 15,803 |
| May 29, 2026 | 9,090.00 | 9,100.00 | 8,960.00 | 9,020.00 | 8,076.49 | -0.44% | 45,360 |
| May 28, 2026 | 9,000.00 | 9,100.00 | 9,000.00 | 9,060.00 | 8,112.30 | 0.89% | 81,208 |
| May 27, 2026 | 8,880.00 | 9,350.00 | 8,880.00 | 8,980.00 | 8,040.67 | 0.11% | 163,838 |
| May 26, 2026 | 8,930.00 | 9,020.00 | 8,880.00 | 8,970.00 | 8,031.72 | 0.56% | 33,961 |
| May 25, 2026 | 8,990.00 | 8,990.00 | 8,860.00 | 8,920.00 | 7,986.95 | -0.22% | 66,531 |
| May 22, 2026 | 8,910.00 | 8,960.00 | 8,860.00 | 8,940.00 | 8,004.85 | 0.34% | 48,267 |
| May 21, 2026 | 9,000.00 | 9,000.00 | 8,900.00 | 8,910.00 | 7,977.99 | 0.11% | 24,195 |
| May 20, 2026 | 8,900.00 | 9,090.00 | 8,900.00 | 8,900.00 | 7,969.04 | -1.98% | 151,468 |
| May 19, 2026 | 9,010.00 | 9,080.00 | 8,970.00 | 9,080.00 | 8,130.21 | -0.33% | 119,730 |
| May 18, 2026 | 9,100.00 | 9,180.00 | 8,960.00 | 9,110.00 | 8,157.07 | - | 26,307 |