Damsan JSC (HOSE:ADS)
Vietnam
· Delayed Price · Currency is VND 8,160.00
-40.00 (-0.49%)
At close: Dec 5, 2025
Damsan JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 5, 2025 | 8,450.00 | 8,450.00 | 8,200.00 | 8,310.00 | 8,310.00 | -1.66% | 71,478 |
| Nov 4, 2025 | 8,480.00 | 8,490.00 | 8,260.00 | 8,450.00 | 8,450.00 | 0.12% | 89,923 |
| Nov 3, 2025 | 8,550.00 | 8,550.00 | 8,350.00 | 8,440.00 | 8,440.00 | -0.82% | 46,948 |
| Oct 31, 2025 | 8,540.00 | 8,550.00 | 8,480.00 | 8,510.00 | 8,510.00 | -0.35% | 21,818 |
| Oct 30, 2025 | 8,530.00 | 8,600.00 | 8,440.00 | 8,540.00 | 8,540.00 | -0.12% | 41,379 |
| Oct 29, 2025 | 8,680.00 | 8,680.00 | 8,410.00 | 8,550.00 | 8,550.00 | 1.66% | 70,710 |
| Oct 28, 2025 | 8,300.00 | 8,500.00 | 8,300.00 | 8,410.00 | 8,410.00 | 1.20% | 46,861 |
| Oct 27, 2025 | 8,210.00 | 8,390.00 | 8,210.00 | 8,310.00 | 8,310.00 | 2.97% | 98,156 |
| Oct 24, 2025 | 8,290.00 | 8,290.00 | 8,000.00 | 8,070.00 | 8,070.00 | 0.37% | 62,531 |
| Oct 23, 2025 | 8,150.00 | 8,150.00 | 7,960.00 | 8,040.00 | 8,040.00 | -0.74% | 65,962 |
| Oct 22, 2025 | 8,290.00 | 8,290.00 | 7,800.00 | 8,100.00 | 8,100.00 | - | 137,785 |
| Oct 21, 2025 | 7,600.00 | 8,190.00 | 7,600.00 | 8,100.00 | 8,100.00 | 2.40% | 75,629 |
| Oct 20, 2025 | 8,460.00 | 8,510.00 | 7,910.00 | 7,910.00 | 7,910.00 | -6.94% | 103,006 |
| Oct 17, 2025 | 8,550.00 | 8,600.00 | 8,440.00 | 8,500.00 | 8,500.00 | -0.47% | 110,989 |
| Oct 16, 2025 | 8,600.00 | 8,600.00 | 8,480.00 | 8,540.00 | 8,540.00 | 0.23% | 36,656 |
| Oct 15, 2025 | 8,700.00 | 8,700.00 | 8,500.00 | 8,520.00 | 8,520.00 | -1.27% | 55,292 |
| Oct 14, 2025 | 8,800.00 | 8,840.00 | 8,560.00 | 8,630.00 | 8,630.00 | -1.37% | 92,067 |
| Oct 13, 2025 | 8,630.00 | 8,790.00 | 8,630.00 | 8,750.00 | 8,750.00 | -0.34% | 53,299 |
| Oct 10, 2025 | 8,880.00 | 8,890.00 | 8,780.00 | 8,780.00 | 8,780.00 | - | 80,336 |
| Oct 9, 2025 | 8,810.00 | 9,000.00 | 8,730.00 | 8,780.00 | 8,780.00 | -0.57% | 56,150 |
| Oct 8, 2025 | 9,000.00 | 9,000.00 | 8,700.00 | 8,830.00 | 8,830.00 | 0.11% | 37,947 |
| Oct 7, 2025 | 8,810.00 | 8,860.00 | 8,730.00 | 8,820.00 | 8,820.00 | 0.23% | 91,931 |
| Oct 6, 2025 | 8,840.00 | 8,840.00 | 8,730.00 | 8,800.00 | 8,800.00 | 0.57% | 64,041 |
| Oct 3, 2025 | 8,720.00 | 8,830.00 | 8,700.00 | 8,750.00 | 8,750.00 | -0.79% | 44,061 |
| Oct 2, 2025 | 8,860.00 | 9,070.00 | 8,750.00 | 8,820.00 | 8,820.00 | - | 107,414 |
| Oct 1, 2025 | 8,800.00 | 8,980.00 | 8,800.00 | 8,820.00 | 8,820.00 | -0.68% | 17,762 |
| Sep 30, 2025 | 8,970.00 | 9,040.00 | 8,730.00 | 8,880.00 | 8,880.00 | -0.78% | 97,562 |
| Sep 29, 2025 | 8,910.00 | 9,090.00 | 8,910.00 | 8,950.00 | 8,950.00 | 0.45% | 64,950 |
| Sep 26, 2025 | 8,880.00 | 9,100.00 | 8,790.00 | 8,910.00 | 8,910.00 | 0.34% | 262,103 |
| Sep 25, 2025 | 8,650.00 | 8,890.00 | 8,650.00 | 8,880.00 | 8,880.00 | 1.72% | 77,509 |
| Sep 24, 2025 | 8,730.00 | 8,730.00 | 8,600.00 | 8,730.00 | 8,730.00 | - | 87,454 |
| Sep 23, 2025 | 8,980.00 | 8,980.00 | 8,630.00 | 8,730.00 | 8,730.00 | -1.47% | 31,837 |
| Sep 22, 2025 | 8,920.00 | 8,920.00 | 8,690.00 | 8,860.00 | 8,860.00 | -0.67% | 71,576 |
| Sep 19, 2025 | 8,910.00 | 8,930.00 | 8,850.00 | 8,920.00 | 8,920.00 | 0.22% | 25,710 |
| Sep 18, 2025 | 8,910.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,900.00 | -0.56% | 47,623 |
| Sep 17, 2025 | 9,000.00 | 9,000.00 | 8,890.00 | 8,950.00 | 8,950.00 | -0.22% | 87,106 |
| Sep 16, 2025 | 8,950.00 | 9,100.00 | 8,900.00 | 8,970.00 | 8,970.00 | 0.22% | 86,677 |
| Sep 15, 2025 | 8,890.00 | 8,950.00 | 8,850.00 | 8,950.00 | 8,950.00 | 1.02% | 134,047 |
| Sep 12, 2025 | 8,700.00 | 9,000.00 | 8,700.00 | 8,860.00 | 8,860.00 | 1.84% | 47,416 |
| Sep 11, 2025 | 8,670.00 | 8,780.00 | 8,550.00 | 8,700.00 | 8,700.00 | -0.11% | 91,357 |
| Sep 10, 2025 | 8,750.00 | 8,800.00 | 8,550.00 | 8,710.00 | 8,710.00 | -0.57% | 126,857 |
| Sep 9, 2025 | 8,760.00 | 8,820.00 | 8,650.00 | 8,760.00 | 8,760.00 | - | 147,711 |
| Sep 8, 2025 | 9,120.00 | 9,120.00 | 8,760.00 | 8,760.00 | 8,760.00 | -3.20% | 130,159 |
| Sep 5, 2025 | 9,100.00 | 9,140.00 | 9,050.00 | 9,050.00 | 9,050.00 | -0.55% | 214,018 |
| Sep 4, 2025 | 9,180.00 | 9,180.00 | 9,020.00 | 9,100.00 | 9,100.00 | -0.55% | 248,721 |
| Sep 3, 2025 | 9,180.00 | 9,200.00 | 9,130.00 | 9,150.00 | 9,150.00 | -0.33% | 103,416 |
| Aug 29, 2025 | 9,100.00 | 9,200.00 | 9,040.00 | 9,180.00 | 9,180.00 | 2.11% | 353,972 |
| Aug 28, 2025 | 8,860.00 | 9,170.00 | 8,730.00 | 8,990.00 | 8,990.00 | 3.10% | 396,763 |
| Aug 27, 2025 | 8,710.00 | 8,780.00 | 8,650.00 | 8,720.00 | 8,720.00 | 0.81% | 113,421 |
| Aug 26, 2025 | 8,550.00 | 8,740.00 | 8,550.00 | 8,650.00 | 8,650.00 | 1.17% | 91,759 |
| Aug 25, 2025 | 8,780.00 | 8,780.00 | 8,500.00 | 8,550.00 | 8,550.00 | 0.23% | 160,784 |
| Aug 22, 2025 | 8,870.00 | 8,900.00 | 8,530.00 | 8,530.00 | 8,530.00 | -3.83% | 271,433 |
| Aug 21, 2025 | 8,860.00 | 9,050.00 | 8,500.00 | 8,870.00 | 8,870.00 | -1.44% | 278,096 |
| Aug 20, 2025 | 9,190.00 | 9,190.00 | 8,810.00 | 9,000.00 | 9,000.00 | -1.32% | 286,400 |
| Aug 19, 2025 | 9,010.00 | 9,180.00 | 9,010.00 | 9,120.00 | 9,120.00 | 1.33% | 476,754 |
| Aug 18, 2025 | 9,050.00 | 9,100.00 | 8,980.00 | 9,000.00 | 9,000.00 | -0.55% | 215,098 |
| Aug 15, 2025 | 9,190.00 | 9,190.00 | 8,990.00 | 9,050.00 | 9,050.00 | -0.66% | 300,652 |
| Aug 14, 2025 | 9,010.00 | 9,140.00 | 9,010.00 | 9,110.00 | 9,110.00 | 0.11% | 339,621 |
| Aug 13, 2025 | 9,230.00 | 9,250.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.30% | 442,093 |
| Aug 12, 2025 | 9,270.00 | 9,320.00 | 9,150.00 | 9,220.00 | 9,220.00 | - | 237,113 |
| Aug 11, 2025 | 9,300.00 | 9,320.00 | 9,210.00 | 9,220.00 | 9,220.00 | -0.54% | 336,080 |
| Aug 8, 2025 | 9,450.00 | 9,450.00 | 9,190.00 | 9,270.00 | 9,270.00 | -1.07% | 342,076 |
| Aug 7, 2025 | 9,330.00 | 9,450.00 | 9,280.00 | 9,370.00 | 9,370.00 | 2.18% | 384,319 |
| Aug 6, 2025 | 9,100.00 | 9,190.00 | 8,990.00 | 9,170.00 | 9,170.00 | 2.00% | 639,525 |
| Aug 5, 2025 | 9,020.00 | 9,200.00 | 8,920.00 | 8,990.00 | 8,990.00 | -1.43% | 515,972 |
| Aug 4, 2025 | 9,290.00 | 9,290.00 | 8,600.00 | 9,120.00 | 9,120.00 | -0.98% | 234,012 |
| Aug 1, 2025 | 9,240.00 | 9,400.00 | 9,160.00 | 9,210.00 | 9,210.00 | - | 458,635 |
| Jul 31, 2025 | 10,000.00 | 10,100.00 | 9,200.00 | 9,210.00 | 9,210.00 | -5.64% | 991,862 |
| Jul 30, 2025 | 9,290.00 | 9,800.00 | 9,290.00 | 9,760.00 | 9,760.00 | 6.09% | 810,435 |
| Jul 29, 2025 | 9,200.00 | 9,200.00 | 9,000.00 | 9,200.00 | 9,200.00 | 6.98% | 1,595,734 |
| Jul 28, 2025 | 8,480.00 | 8,600.00 | 8,480.00 | 8,600.00 | 8,600.00 | 1.65% | 227,602 |
| Jul 25, 2025 | 8,580.00 | 8,580.00 | 8,450.00 | 8,460.00 | 8,460.00 | -1.28% | 223,159 |
| Jul 24, 2025 | 8,230.00 | 8,580.00 | 8,230.00 | 8,570.00 | 8,570.00 | 4.38% | 432,187 |
| Jul 23, 2025 | 8,200.00 | 8,240.00 | 8,190.00 | 8,210.00 | 8,210.00 | 0.37% | 358,230 |
| Jul 22, 2025 | 8,200.00 | 8,290.00 | 8,130.00 | 8,180.00 | 8,180.00 | -0.61% | 309,024 |
| Jul 21, 2025 | 8,060.00 | 8,280.00 | 8,050.00 | 8,230.00 | 8,230.00 | 2.36% | 329,680 |
| Jul 18, 2025 | 8,130.00 | 8,130.00 | 8,040.00 | 8,040.00 | 8,040.00 | -0.37% | 147,311 |
| Jul 17, 2025 | 8,020.00 | 8,200.00 | 8,010.00 | 8,070.00 | 8,070.00 | 0.62% | 235,266 |