Sunday, November 10, 2024 2:32:54 AM - Markets closed
VN-INDEX 1,252.56 -7.19/-0.57%
HNX-INDEX 226.88 -0.61/-0.27%
UPCOM-INDEX 92.15 -0.17/-0.18%
Damsan Joint Stock Company (ADS : HOSE)
Consumer Goods : Clothing & Accessories
9.02 -0.03/-0.33%
3:05:02 PM
Closing price on 12/1/2021
35.85 +0.20/+0.56%
Open 35.85
High 36.20
Low 35.60
Volume 476,300
Split-adjusted Price 24.83

Create Alert at: 9 9 9 ...
ADS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/1/2021 +0.20 / +0.56% 35.85 36.20 35.60 35.85 35.92 24.83 476,300
11/30/2021 -0.35 / -0.97% 36.15 36.15 35.15 35.65 35.61 24.69 396,800
11/29/2021 -0.60 / -1.64% 35.80 36.00 35.50 36.00 35.82 24.93 243,600
11/26/2021 +0.15 / +0.41% 36.60 36.90 36.00 36.60 36.43 25.35 389,600
11/25/2021 +2.35 / +6.89% 33.80 36.45 33.80 36.45 35.57 25.25 1,327,600
11/24/2021 -0.50 / -1.45% 34.50 34.60 33.90 34.10 34.23 23.62 353,500
11/23/2021 +0.50 / +1.47% 33.80 34.60 31.75 34.60 33.78 23.96 373,100
11/22/2021 -0.80 / -2.29% 34.90 34.90 33.10 34.10 33.90 23.62 690,100
11/19/2021 -0.40 / -1.13% 35.50 35.50 34.00 34.90 34.93 24.17 738,200
11/18/2021 +1.50 / +4.44% 33.40 35.40 33.25 35.30 34.36 24.45 998,100
11/17/2021 +1.70 / +5.30% 32.50 33.85 32.00 33.80 32.88 23.41 705,500
11/16/2021 +0.60 / +1.90% 31.35 32.50 31.35 32.10 31.87 22.23 836,900
11/15/2021 +0.95 / +3.11% 30.35 32.45 30.35 31.50 31.36 21.82 904,800
11/12/2021 -0.55 / -1.77% 31.10 31.10 30.50 30.55 30.73 21.16 429,300
11/11/2021 +0.10 / +0.32% 31.15 31.25 30.80 31.10 31.06 21.54 433,500
11/10/2021 +0.15 / +0.49% 30.90 31.50 30.90 31.00 31.11 21.47 318,300
11/9/2021 +0.15 / +0.49% 30.80 31.00 30.70 30.85 30.83 21.37 247,800
11/8/2021 -0.15 / -0.49% 30.90 31.00 30.50 30.70 30.78 21.26 255,000
11/5/2021 +0.45 / +1.48% 30.40 31.30 30.40 30.85 30.85 21.37 395,800
11/4/2021 +0.05 / +0.16% 29.95 30.50 29.90 30.40 30.21 21.06 246,800
11/3/2021 -1.75 / -5.45% 32.10 32.10 30.35 30.35 31.41 21.02 702,200
11/2/2021 -0.10 / -0.31% 32.10 32.40 32.00 32.10 32.17 22.23 407,300
11/1/2021 -0.90 / -2.72% 33.30 33.30 32.10 32.20 32.58 22.30 761,600
10/29/2021 -0.20 / -0.60% 33.30 33.40 33.00 33.10 33.21 22.93 374,700
10/28/2021 -0.40 / -1.19% 33.70 33.80 33.25 33.30 33.44 23.06 381,100
10/27/2021 +0.60 / +1.81% 33.20 34.50 33.10 33.70 33.85 23.34 505,100
10/26/2021 +0.10 / +0.30% 33.00 33.40 33.00 33.10 33.13 22.93 262,700
10/25/2021 0.00 / 0.00% 33.05 33.90 33.00 33.00 33.38 22.86 422,500
10/22/2021 +0.30 / +0.92% 32.80 33.20 32.60 33.00 32.93 22.86 222,100
10/21/2021 -0.20 / -0.61% 32.95 32.95 32.55 32.70 32.75 22.65 199,100
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  1,600 10.00 2.04%
BDG  7,300 34.30 -2.00%
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  47,300 0.80 14.29%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,252.56 -7.19/-0.57%
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.