Damsan JSC (HOSE:ADS)
Vietnam
· Delayed Price · Currency is VND 8,440.00
+20.00 (0.24%)
At close: Mar 6, 2026
Damsan JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,000.00 | 8,110.00 | 7,850.00 | 7,870.00 | 7,870.00 | -6.75% | 361,480 |
| Mar 6, 2026 | 8,480.00 | 8,480.00 | 8,340.00 | 8,440.00 | 8,440.00 | 0.24% | 101,335 |
| Mar 5, 2026 | 8,580.00 | 8,600.00 | 8,420.00 | 8,420.00 | 8,420.00 | 0.24% | 227,992 |
| Mar 4, 2026 | 8,250.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,400.00 | 1.82% | 355,353 |
| Mar 3, 2026 | 8,230.00 | 8,400.00 | 8,200.00 | 8,250.00 | 8,250.00 | 0.49% | 171,775 |
| Mar 2, 2026 | 8,100.00 | 8,360.00 | 8,100.00 | 8,210.00 | 8,210.00 | -2.26% | 146,791 |
| Feb 27, 2026 | 8,380.00 | 8,490.00 | 8,380.00 | 8,400.00 | 8,400.00 | -0.24% | 49,074 |
| Feb 26, 2026 | 8,560.00 | 8,560.00 | 8,400.00 | 8,420.00 | 8,420.00 | -0.82% | 49,349 |
| Feb 25, 2026 | 8,500.00 | 8,500.00 | 8,400.00 | 8,490.00 | 8,490.00 | -0.12% | 49,766 |
| Feb 24, 2026 | 8,420.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 0.12% | 60,637 |
| Feb 23, 2026 | 8,320.00 | 8,550.00 | 8,320.00 | 8,490.00 | 8,490.00 | 1.31% | 57,397 |
| Feb 13, 2026 | 8,350.00 | 8,480.00 | 8,350.00 | 8,380.00 | 8,380.00 | 0.36% | 21,101 |
| Feb 12, 2026 | 8,530.00 | 8,530.00 | 8,350.00 | 8,350.00 | 8,350.00 | -0.60% | 30,517 |
| Feb 11, 2026 | 8,470.00 | 8,470.00 | 8,300.00 | 8,400.00 | 8,400.00 | - | 52,638 |
| Feb 10, 2026 | 8,440.00 | 8,460.00 | 8,350.00 | 8,400.00 | 8,400.00 | -0.36% | 52,328 |
| Feb 9, 2026 | 8,320.00 | 8,550.00 | 8,320.00 | 8,430.00 | 8,430.00 | 1.57% | 51,118 |
| Feb 6, 2026 | 8,300.00 | 8,500.00 | 8,300.00 | 8,300.00 | 8,300.00 | -1.66% | 164,143 |
| Feb 5, 2026 | 8,600.00 | 8,660.00 | 8,440.00 | 8,440.00 | 8,440.00 | -1.86% | 70,002 |
| Feb 4, 2026 | 8,650.00 | 8,650.00 | 8,450.00 | 8,600.00 | 8,600.00 | 0.82% | 338,988 |
| Feb 3, 2026 | 8,700.00 | 8,780.00 | 8,500.00 | 8,530.00 | 8,530.00 | -1.04% | 226,002 |
| Feb 2, 2026 | 8,510.00 | 8,680.00 | 8,400.00 | 8,620.00 | 8,620.00 | 1.77% | 215,090 |
| Jan 30, 2026 | 8,600.00 | 8,600.00 | 8,380.00 | 8,470.00 | 8,470.00 | -1.28% | 130,804 |
| Jan 29, 2026 | 8,100.00 | 8,660.00 | 8,000.00 | 8,580.00 | 8,580.00 | 5.93% | 275,901 |
| Jan 28, 2026 | 8,120.00 | 8,180.00 | 8,000.00 | 8,100.00 | 8,100.00 | -0.61% | 107,766 |
| Jan 27, 2026 | 8,220.00 | 8,220.00 | 8,120.00 | 8,150.00 | 8,150.00 | -0.85% | 18,306 |
| Jan 26, 2026 | 8,300.00 | 8,390.00 | 8,100.00 | 8,220.00 | 8,220.00 | -0.96% | 131,678 |
| Jan 23, 2026 | 8,260.00 | 8,380.00 | 8,240.00 | 8,300.00 | 8,300.00 | 0.97% | 53,577 |
| Jan 22, 2026 | 8,240.00 | 8,310.00 | 8,220.00 | 8,220.00 | 8,220.00 | -0.24% | 123,224 |
| Jan 21, 2026 | 8,270.00 | 8,300.00 | 8,180.00 | 8,240.00 | 8,240.00 | -0.72% | 64,412 |
| Jan 20, 2026 | 8,250.00 | 8,300.00 | 8,250.00 | 8,300.00 | 8,300.00 | 0.24% | 132,051 |
| Jan 19, 2026 | 8,160.00 | 8,300.00 | 8,160.00 | 8,280.00 | 8,280.00 | 0.24% | 66,832 |
| Jan 16, 2026 | 8,300.00 | 8,300.00 | 8,210.00 | 8,260.00 | 8,260.00 | -0.60% | 92,611 |
| Jan 15, 2026 | 8,260.00 | 8,410.00 | 8,230.00 | 8,310.00 | 8,310.00 | 0.12% | 154,731 |
| Jan 14, 2026 | 8,450.00 | 8,490.00 | 8,200.00 | 8,300.00 | 8,300.00 | 0.12% | 111,239 |
| Jan 13, 2026 | 8,500.00 | 8,500.00 | 8,290.00 | 8,290.00 | 8,290.00 | -1.19% | 153,809 |
| Jan 12, 2026 | 8,050.00 | 8,500.00 | 8,050.00 | 8,390.00 | 8,390.00 | 2.44% | 183,777 |
| Jan 9, 2026 | 8,190.00 | 8,190.00 | 8,090.00 | 8,190.00 | 8,190.00 | 0.49% | 172,246 |
| Jan 8, 2026 | 7,990.00 | 8,170.00 | 7,980.00 | 8,150.00 | 8,150.00 | 2.13% | 189,887 |
| Jan 7, 2026 | 8,050.00 | 8,050.00 | 7,900.00 | 7,980.00 | 7,980.00 | - | 64,205 |
| Jan 6, 2026 | 7,950.00 | 8,100.00 | 7,910.00 | 7,980.00 | 7,980.00 | 1.01% | 62,926 |
| Jan 5, 2026 | 7,940.00 | 7,940.00 | 7,880.00 | 7,900.00 | 7,900.00 | -0.25% | 47,640 |
| Dec 31, 2025 | 7,890.00 | 7,930.00 | 7,850.00 | 7,920.00 | 7,920.00 | 0.25% | 36,862 |
| Dec 30, 2025 | 7,970.00 | 7,970.00 | 7,860.00 | 7,900.00 | 7,900.00 | -1.25% | 126,994 |
| Dec 29, 2025 | 7,960.00 | 8,000.00 | 7,890.00 | 8,000.00 | 8,000.00 | - | 36,544 |
| Dec 26, 2025 | 7,900.00 | 8,000.00 | 7,880.00 | 8,000.00 | 8,000.00 | - | 17,964 |
| Dec 25, 2025 | 7,920.00 | 8,070.00 | 7,900.00 | 8,000.00 | 8,000.00 | -0.12% | 41,784 |
| Dec 24, 2025 | 7,960.00 | 8,010.00 | 7,910.00 | 8,010.00 | 8,010.00 | - | 35,001 |
| Dec 23, 2025 | 8,010.00 | 8,020.00 | 7,960.00 | 8,010.00 | 8,010.00 | - | 21,727 |
| Dec 22, 2025 | 7,990.00 | 8,010.00 | 7,950.00 | 8,010.00 | 8,010.00 | 0.13% | 50,521 |
| Dec 19, 2025 | 8,060.00 | 8,060.00 | 7,930.00 | 8,000.00 | 8,000.00 | - | 4,524 |
| Dec 18, 2025 | 8,000.00 | 8,000.00 | 7,800.00 | 8,000.00 | 8,000.00 | - | 13,675 |
| Dec 17, 2025 | 8,100.00 | 8,100.00 | 7,940.00 | 8,000.00 | 8,000.00 | -1.23% | 12,133 |
| Dec 16, 2025 | 7,970.00 | 8,100.00 | 7,810.00 | 8,100.00 | 8,100.00 | 1.63% | 54,496 |
| Dec 15, 2025 | 7,880.00 | 8,090.00 | 7,330.00 | 7,970.00 | 7,970.00 | 1.14% | 60,839 |
| Dec 12, 2025 | 8,180.00 | 8,180.00 | 7,880.00 | 7,880.00 | 7,880.00 | -3.67% | 99,553 |
| Dec 11, 2025 | 8,220.00 | 8,230.00 | 8,150.00 | 8,180.00 | 8,180.00 | 0.12% | 46,294 |
| Dec 10, 2025 | 8,160.00 | 8,180.00 | 8,050.00 | 8,170.00 | 8,170.00 | 0.86% | 24,213 |
| Dec 9, 2025 | 8,110.00 | 8,130.00 | 8,000.00 | 8,100.00 | 8,100.00 | -0.12% | 60,124 |
| Dec 8, 2025 | 8,160.00 | 8,200.00 | 8,100.00 | 8,110.00 | 8,110.00 | -0.61% | 69,360 |
| 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 |