Friday, November 8, 2024 11:19:36 AM - Markets open
VN-INDEX 1,255.67 -4.08/-0.32%
HNX-INDEX 226.91 -0.58/-0.26%
UPCOM-INDEX 92.06 -0.26/-0.28%
Damsan Joint Stock Company (ADS : HOSE)
Consumer Goods : Clothing & Accessories
9.05 0.00/0.00%
11:14:59 AM
Closing price on 11/2/2018
13.70 0.00/0.00%
Open 13.90
High 13.90
Low 13.50
Volume 22,500
Split-adjusted Price 5.78

Create Alert at: 9 9 9 ...
ADS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/2/2018 0.00 / 0.00% 13.90 13.90 13.50 13.70 13.69 5.78 22,500
11/1/2018 -0.20 / -1.44% 13.75 13.75 13.50 13.70 13.61 5.78 24,840
10/31/2018 -0.15 / -1.07% 14.00 14.00 13.55 13.90 13.92 5.87 24,570
10/30/2018 +0.05 / +0.36% 13.90 14.15 13.90 14.05 13.99 5.93 18,010
10/29/2018 +0.35 / +2.56% 14.00 14.05 13.70 14.00 13.90 5.91 36,970
10/26/2018 -0.35 / -2.50% 13.70 13.75 13.30 13.65 13.51 5.76 13,620
10/25/2018 -0.25 / -1.75% 13.30 14.15 13.30 14.00 13.79 5.91 24,660
10/24/2018 -0.15 / -1.04% 14.45 14.45 14.25 14.25 14.36 6.02 21,650
10/23/2018 +0.10 / +0.70% 14.45 14.45 14.00 14.40 14.36 6.08 21,800
10/22/2018 -0.55 / -3.70% 14.85 14.90 14.30 14.30 14.75 6.04 23,520
10/19/2018 -0.05 / -0.34% 14.80 14.85 14.80 14.85 14.83 6.27 22,230
10/18/2018 +0.30 / +2.05% 14.90 14.90 14.70 14.90 14.76 6.29 21,550
10/17/2018 +0.05 / +0.34% 14.70 14.75 14.55 14.60 14.66 6.16 21,560
10/16/2018 -0.50 / -3.32% 15.00 15.05 14.55 14.55 14.90 6.14 25,230
10/15/2018 +0.05 / +0.33% 15.10 15.10 14.85 15.05 15.05 6.35 21,000
10/12/2018 -0.05 / -0.33% 15.05 15.05 14.80 15.00 14.97 6.33 22,310
10/11/2018 -0.35 / -2.27% 15.35 15.40 14.70 15.05 15.17 6.35 21,360
10/10/2018 +0.05 / +0.33% 15.45 15.45 15.10 15.40 15.37 6.50 22,840
10/9/2018 +0.05 / +0.33% 15.30 15.45 15.25 15.35 15.30 6.48 23,400
10/8/2018 0.00 / 0.00% 15.25 15.30 15.10 15.30 15.24 6.46 21,320
10/5/2018 -0.20 / -1.29% 15.50 15.50 15.05 15.30 15.42 6.46 23,610
10/4/2018 0.00 / 0.00% 15.55 15.55 15.45 15.50 15.51 6.54 21,180
10/3/2018 0.00 / 0.00% 15.45 15.55 15.40 15.50 15.46 6.54 20,500
10/2/2018 +0.10 / +0.65% 15.25 15.50 15.00 15.50 15.34 6.54 21,840
10/1/2018 -0.30 / -1.91% 15.45 15.65 15.30 15.40 15.40 6.50 24,290
9/28/2018 -0.10 / -0.63% 15.70 15.75 15.55 15.70 15.70 6.63 18,790
9/27/2018 +0.10 / +0.64% 15.70 15.80 15.55 15.80 15.74 6.67 28,270
9/26/2018 +0.15 / +0.96% 15.40 15.80 15.40 15.70 15.64 6.63 30,700
9/25/2018 -0.60 / -3.72% 16.15 16.15 15.25 15.55 15.84 6.57 36,310
9/24/2018 -0.10 / -0.62% 15.15 16.15 15.15 16.15 15.86 6.82 22,890
ADS News
29/10 ADS: Notification Affiliated person trade
11/10 ADS: Report affiliated person trade
01/10 ADS: Báo cáo kết quả giao dịch cổ phiếu của người nội bộ Đỗ Văn Khôi
01/10 ADS: Thông báo giao dịch cổ phiếu của người có liên quan đến người nội bộ Đỗ Đức Khang
05/09 ADS: Notification Affiliated person trade
Related Companies
Volume Price Change
AG1  0 9.80 0.00%
BDG  3,100 34.50 -1.43%
BMG  0 19.30 0.00%
BVN  0 13.60 0.00%
DCG  0 12.00 0.00%
DM7  0 20.00 0.00%
FTM  17,200 0.70 0.00%
Market Update
Last updated at 11:14:59 AM
VN-INDEX 1,255.67 -4.08/-0.32%
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.