Damsan JSC (HOSE:ADS)
Vietnam · Delayed Price · Currency is VND 8,940.00
+30.00 (0.34%)
At close: May 22, 2026
Damsan JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8,910.00 | 8,960.00 | 8,860.00 | 8,940.00 | 8,940.00 | 0.34% | 48,267 |
| May 21, 2026 | 9,000.00 | 9,000.00 | 8,900.00 | 8,910.00 | 8,910.00 | 0.11% | 24,195 |
| May 20, 2026 | 8,900.00 | 9,090.00 | 8,900.00 | 8,900.00 | 8,900.00 | -1.98% | 151,468 |
| May 19, 2026 | 9,010.00 | 9,080.00 | 8,970.00 | 9,080.00 | 9,080.00 | -0.33% | 119,730 |
| May 18, 2026 | 9,100.00 | 9,180.00 | 8,960.00 | 9,110.00 | 9,110.00 | - | 26,307 |
| May 15, 2026 | 9,140.00 | 9,200.00 | 9,110.00 | 9,110.00 | 9,110.00 | -0.33% | 151,049 |
| May 14, 2026 | 9,330.00 | 9,350.00 | 9,140.00 | 9,140.00 | 9,140.00 | -0.33% | 104,910 |
| May 13, 2026 | 8,930.00 | 9,200.00 | 8,930.00 | 9,170.00 | 9,170.00 | 2.57% | 279,036 |
| May 12, 2026 | 8,900.00 | 9,090.00 | 8,850.00 | 8,940.00 | 8,940.00 | 0.79% | 82,801 |
| May 11, 2026 | 8,900.00 | 8,900.00 | 8,830.00 | 8,870.00 | 8,870.00 | -0.11% | 54,713 |
| May 8, 2026 | 8,940.00 | 9,000.00 | 8,880.00 | 8,880.00 | 8,880.00 | -1.33% | 115,712 |
| May 7, 2026 | 9,020.00 | 9,060.00 | 8,970.00 | 9,000.00 | 9,000.00 | -0.22% | 79,525 |
| May 6, 2026 | 9,040.00 | 9,040.00 | 8,910.00 | 9,020.00 | 9,020.00 | - | 261,388 |
| May 5, 2026 | 8,910.00 | 9,090.00 | 8,910.00 | 9,020.00 | 9,020.00 | - | 32,144 |
| May 4, 2026 | 9,000.00 | 9,090.00 | 8,800.00 | 9,020.00 | 9,020.00 | -0.77% | 130,328 |
| Apr 29, 2026 | 9,100.00 | 9,100.00 | 9,000.00 | 9,090.00 | 9,090.00 | -0.44% | 71,307 |
| Apr 28, 2026 | 9,160.00 | 9,160.00 | 9,100.00 | 9,130.00 | 9,130.00 | -0.54% | 22,102 |
| Apr 24, 2026 | 9,200.00 | 9,200.00 | 9,050.00 | 9,180.00 | 9,180.00 | 0.44% | 46,990 |
| Apr 23, 2026 | 9,160.00 | 9,190.00 | 9,010.00 | 9,140.00 | 9,140.00 | -0.22% | 112,660 |
| Apr 22, 2026 | 9,400.00 | 9,400.00 | 8,800.00 | 9,160.00 | 9,160.00 | -1.93% | 138,353 |
| Apr 21, 2026 | 9,250.00 | 9,360.00 | 9,250.00 | 9,340.00 | 9,340.00 | 1.19% | 186,764 |
| Apr 20, 2026 | 9,100.00 | 9,300.00 | 9,100.00 | 9,230.00 | 9,230.00 | 1.54% | 205,701 |
| Apr 17, 2026 | 9,190.00 | 9,190.00 | 9,050.00 | 9,090.00 | 9,090.00 | -0.33% | 46,460 |
| Apr 16, 2026 | 9,200.00 | 9,250.00 | 9,060.00 | 9,120.00 | 9,120.00 | 0.11% | 86,879 |
| Apr 15, 2026 | 9,100.00 | 9,230.00 | 9,040.00 | 9,110.00 | 9,110.00 | 0.44% | 173,516 |
| Apr 14, 2026 | 8,650.00 | 9,200.00 | 8,650.00 | 9,070.00 | 9,070.00 | 4.98% | 292,908 |
| Apr 13, 2026 | 8,650.00 | 8,650.00 | 8,600.00 | 8,640.00 | 8,640.00 | 0.12% | 57,604 |
| Apr 10, 2026 | 8,730.00 | 8,730.00 | 8,600.00 | 8,630.00 | 8,630.00 | 0.35% | 63,894 |
| Apr 9, 2026 | 8,620.00 | 8,630.00 | 8,550.00 | 8,600.00 | 8,600.00 | -0.23% | 82,932 |
| Apr 8, 2026 | 8,550.00 | 8,640.00 | 8,530.00 | 8,620.00 | 8,620.00 | 1.41% | 195,802 |
| Apr 7, 2026 | 8,500.00 | 8,570.00 | 8,470.00 | 8,500.00 | 8,500.00 | -0.35% | 47,766 |
| Apr 6, 2026 | 8,550.00 | 8,550.00 | 8,460.00 | 8,530.00 | 8,530.00 | -0.12% | 62,910 |
| Apr 3, 2026 | 8,650.00 | 8,700.00 | 8,500.00 | 8,540.00 | 8,540.00 | -0.23% | 63,771 |
| Apr 2, 2026 | 8,500.00 | 8,600.00 | 8,450.00 | 8,560.00 | 8,560.00 | -0.81% | 89,781 |
| Apr 1, 2026 | 8,710.00 | 8,710.00 | 8,600.00 | 8,630.00 | 8,630.00 | 0.23% | 121,312 |
| Mar 31, 2026 | 8,700.00 | 8,710.00 | 8,500.00 | 8,610.00 | 8,610.00 | -0.12% | 146,545 |
| Mar 30, 2026 | 8,200.00 | 8,620.00 | 8,200.00 | 8,620.00 | 8,620.00 | 5.25% | 131,891 |
| Mar 27, 2026 | 8,130.00 | 8,190.00 | 8,130.00 | 8,190.00 | 8,190.00 | - | 132,285 |
| Mar 26, 2026 | 8,200.00 | 8,200.00 | 8,150.00 | 8,190.00 | 8,190.00 | -0.12% | 24,228 |
| Mar 25, 2026 | 8,170.00 | 8,200.00 | 8,050.00 | 8,200.00 | 8,200.00 | 1.49% | 75,909 |
| Mar 24, 2026 | 7,920.00 | 8,200.00 | 7,920.00 | 8,080.00 | 8,080.00 | 3.59% | 135,318 |
| Mar 23, 2026 | 8,180.00 | 8,180.00 | 7,800.00 | 7,800.00 | 7,800.00 | -4.65% | 162,343 |
| Mar 20, 2026 | 8,170.00 | 8,190.00 | 8,000.00 | 8,180.00 | 8,180.00 | -0.49% | 144,731 |
| Mar 19, 2026 | 8,130.00 | 8,260.00 | 8,120.00 | 8,220.00 | 8,220.00 | -0.36% | 96,375 |
| Mar 18, 2026 | 8,290.00 | 8,290.00 | 8,200.00 | 8,250.00 | 8,250.00 | -0.48% | 63,660 |
| Mar 17, 2026 | 8,190.00 | 8,300.00 | 8,190.00 | 8,290.00 | 8,290.00 | 0.36% | 51,914 |
| Mar 16, 2026 | 8,260.00 | 8,270.00 | 8,230.00 | 8,260.00 | 8,260.00 | - | 13,497 |
| Mar 13, 2026 | 8,200.00 | 8,260.00 | 8,180.00 | 8,260.00 | 8,260.00 | -0.12% | 51,137 |
| Mar 12, 2026 | 8,340.00 | 8,340.00 | 8,200.00 | 8,270.00 | 8,270.00 | - | 149,262 |
| Mar 11, 2026 | 8,100.00 | 8,270.00 | 8,100.00 | 8,270.00 | 8,270.00 | 2.61% | 102,457 |