Damsan JSC (HOSE:ADS)
Vietnam · Delayed Price · Currency is VND 7,550.00
-40.00 (-0.53%)
At close: Oct 14, 2026
Damsan JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 7,530.00 | 7,550.00 | 7,500.00 | 7,550.00 | 7,550.00 | -0.53% | 24,161 |
| Oct 13, 2026 | 7,600.00 | 7,600.00 | 7,500.00 | 7,590.00 | 7,590.00 | -0.13% | 21,711 |
| Oct 12, 2026 | 7,600.00 | 7,600.00 | 7,550.00 | 7,600.00 | 7,600.00 | - | 22,201 |
| Oct 9, 2026 | 7,610.00 | 7,620.00 | 7,500.00 | 7,600.00 | 7,600.00 | - | 205,468 |
| Oct 8, 2026 | 7,600.00 | 7,620.00 | 7,450.00 | 7,600.00 | 7,600.00 | 0.13% | 21,108 |
| Oct 7, 2026 | 7,500.00 | 7,600.00 | 7,500.00 | 7,590.00 | 7,590.00 | 1.20% | 26,234 |
| Oct 6, 2026 | 7,790.00 | 7,790.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 26,690 |
| Oct 5, 2026 | 7,790.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | -3.60% | 26,159 |
| Oct 2, 2026 | 7,580.00 | 7,860.00 | 7,580.00 | 7,780.00 | 7,780.00 | - | 14,715 |
| Oct 1, 2026 | 7,760.00 | 7,800.00 | 7,700.00 | 7,780.00 | 7,780.00 | -0.13% | 16,803 |
| Sep 30, 2026 | 7,800.00 | 7,800.00 | 7,600.00 | 7,790.00 | 7,790.00 | 0.78% | 28,248 |
| Sep 29, 2026 | 7,850.00 | 7,850.00 | 7,720.00 | 7,730.00 | 7,730.00 | -1.15% | 28,733 |
| Sep 28, 2026 | 7,890.00 | 7,890.00 | 7,750.00 | 7,820.00 | 7,820.00 | -0.89% | 26,133 |
| Sep 25, 2026 | 7,890.00 | 7,890.00 | 7,860.00 | 7,890.00 | 7,890.00 | - | 5,510 |
| Sep 24, 2026 | 7,880.00 | 7,940.00 | 7,800.00 | 7,890.00 | 7,890.00 | 0.25% | 24,534 |
| Sep 23, 2026 | 7,870.00 | 7,980.00 | 7,870.00 | 7,870.00 | 7,870.00 | -0.38% | 67,151 |
| Sep 22, 2026 | 7,900.00 | 7,990.00 | 7,900.00 | 7,900.00 | 7,900.00 | -0.38% | 20,444 |
| Sep 21, 2026 | 7,910.00 | 8,030.00 | 7,900.00 | 7,930.00 | 7,930.00 | -0.25% | 5,207 |
| Sep 18, 2026 | 8,100.00 | 8,100.00 | 7,910.00 | 7,950.00 | 7,950.00 | - | 7,347 |
| Sep 17, 2026 | 7,920.00 | 8,240.00 | 7,890.00 | 7,950.00 | 7,950.00 | 0.38% | 19,679 |
| Sep 16, 2026 | 7,950.00 | 7,960.00 | 7,900.00 | 7,920.00 | 7,920.00 | -0.75% | 182,734 |
| Sep 15, 2026 | 8,000.00 | 8,000.00 | 7,800.00 | 7,980.00 | 7,980.00 | -0.25% | 38,925 |
| Sep 14, 2026 | 8,040.00 | 8,090.00 | 8,000.00 | 8,000.00 | 8,000.00 | -0.50% | 59,930 |
| Sep 11, 2026 | 8,090.00 | 8,200.00 | 8,040.00 | 8,040.00 | 8,040.00 | -0.62% | 49,459 |
| Sep 10, 2026 | 8,050.00 | 8,090.00 | 7,980.00 | 8,090.00 | 8,090.00 | - | 41,621 |
| Sep 9, 2026 | 8,060.00 | 8,160.00 | 8,000.00 | 8,090.00 | 8,090.00 | - | 46,529 |
| Sep 8, 2026 | 8,110.00 | 8,110.00 | 8,050.00 | 8,090.00 | 8,090.00 | -0.12% | 30,730 |
| Sep 7, 2026 | 8,140.00 | 8,140.00 | 8,020.00 | 8,100.00 | 8,100.00 | -0.49% | 81,182 |
| Sep 4, 2026 | 8,170.00 | 8,170.00 | 8,140.00 | 8,140.00 | 8,140.00 | -0.61% | 96,879 |
| Sep 3, 2026 | 8,220.00 | 8,220.00 | 8,150.00 | 8,190.00 | 8,190.00 | 0.12% | 148,300 |
| 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 |