Company Info
Overview
Profile
Insider Actions
Major Holders
News

Quote Tools
Historical Quotes
Foreigner Trading
Trading Statistics
Lookup Quote
Advanced Charts

Financial Info
Financial Highlights
Ratios
Financial Statements
Downloads
Wednesday, July 23, 2025 10:26:29 PM - Markets open
VN-INDEX 1,512.31 +2.77/+0.18%
HNX-INDEX 249.33 +1.48/+0.60%
UPCOM-INDEX 104.80 +0.78/+0.75%
Damsan Joint Stock Company (ADS : HOSE)
Consumer Goods : Clothing & Accessories
8.21 +0.03/+0.37%
3:10:01 PM
Closing price on 7/23/2025
8.21 +0.03/+0.37%
Open 8.20
High 8.24
Low 8.19
Volume 357,900
Split-adjusted Price 8.21

Create Alert at: 8 8 8 ...
ADS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/23/2025 +0.03 / +0.37% 8.20 8.24 8.19 8.21 8.21 8.21 357,900
7/22/2025 -0.05 / -0.61% 8.20 8.29 8.13 8.18 8.19 8.18 308,800
7/21/2025 +0.19 / +2.36% 8.06 8.28 8.05 8.23 8.17 8.23 329,100
7/18/2025 -0.03 / -0.37% 8.13 8.13 8.04 8.04 8.07 8.04 147,200
7/17/2025 +0.05 / +0.62% 8.02 8.20 8.01 8.07 8.07 8.07 234,700
7/16/2025 -0.03 / -0.37% 8.04 8.06 8.00 8.02 8.02 8.02 221,100
7/15/2025 +0.01 / +0.12% 8.05 8.12 8.01 8.05 8.06 8.05 342,500
7/14/2025 +0.04 / +0.50% 8.00 8.10 8.00 8.04 8.04 8.04 130,000
7/11/2025 +0.01 / +0.13% 7.99 8.05 7.98 8.00 8.01 8.00 142,900
7/10/2025 +0.05 / +0.63% 7.94 8.00 7.94 7.99 7.98 7.99 159,400
7/9/2025 0.00 / 0.00% 7.94 8.05 7.92 7.94 7.95 7.94 287,900
7/8/2025 -0.01 / -0.13% 7.95 8.02 7.94 7.94 7.98 7.94 167,100
7/7/2025 +0.01 / +0.13% 7.98 8.00 7.94 7.95 7.97 7.95 78,500
7/4/2025 +0.04 / +0.51% 7.99 7.99 7.86 7.94 7.92 7.94 126,100
7/3/2025 -0.15 / -1.86% 8.00 8.04 7.90 7.90 7.95 7.90 152,200
7/2/2025 +0.14 / +1.77% 7.89 8.20 7.89 8.05 8.01 8.05 196,000
7/1/2025 -0.02 / -0.25% 7.90 7.91 7.84 7.91 7.88 7.91 42,100
6/30/2025 +0.06 / +0.76% 7.90 7.93 7.86 7.93 7.88 7.93 37,500
6/27/2025 0.00 / 0.00% 7.84 7.93 7.79 7.87 7.85 7.87 117,800
6/26/2025 +0.01 / +0.13% 7.82 7.91 7.82 7.87 7.84 7.87 30,200
6/25/2025 -0.08 / -1.01% 7.95 7.95 7.85 7.86 7.89 7.86 18,500
6/24/2025 0.00 / 0.00% 7.94 7.98 7.88 7.94 7.94 7.94 98,700
6/23/2025 +0.02 / +0.25% 7.90 7.95 7.80 7.94 7.88 7.94 62,900
6/20/2025 +0.11 / +1.41% 7.91 7.92 7.81 7.92 7.88 7.92 57,900
6/19/2025 -0.02 / -0.26% 7.83 7.83 7.79 7.81 7.80 7.81 38,000
6/18/2025 0.00 / 0.00% 7.83 7.85 7.78 7.83 7.81 7.83 91,800
6/17/2025 -0.03 / -0.38% 7.90 7.90 7.83 7.83 7.87 7.83 79,300
6/16/2025 +0.02 / +0.26% 7.81 7.90 7.81 7.86 7.87 7.86 115,300
6/13/2025 -0.05 / -0.63% 7.80 7.99 7.78 7.84 7.81 7.84 89,500
6/12/2025 +0.02 / +0.25% 7.88 7.90 7.86 7.89 7.88 7.89 85,600
ADS News
28/04 ADS: Explanation of the difference in after-tax profit in Quarter 1.2025
22/04 ADS: Change in personnel
22/04 ADS: Minutes & Resolution of the 2025 AGM
22/04 ADS: Minutes & Resolution of the 2025 AGM
22/04 ADS: Minutes & Resolution of the 2025 AGM
Related Companies
Volume Price Change
AG1  20,000 12.30 2.50%
BDG  1,600 36.60 -3.17%
BMG  300 17.50 0.00%
BVN  100 13.70 -1.44%
DCG  0 21.50 0.00%
DM7  0 23.00 0.00%
FTM  0 0.80 0.00%
Market Update
Last updated at 3:10:02 PM
VN-INDEX 1,512.31 +2.77/+0.18%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.