Thursday, March 28, 2024 5:47:25 PM - Markets open
VN-INDEX 1,290.18 +7.09/+0.55%
HNX-INDEX 243.92 +1.07/+0.44%
UPCOM-INDEX 91.48 +0.30/+0.33%
Damsan Joint Stock Company (ADS : HOSE)
Consumer Goods : Clothing & Accessories
14.30 -0.05/-0.35%
3:04:59 PM
Closing price on 4/24/2020
10.00 0.00/0.00%
Open 10.00
High 10.05
Low 9.99
Volume 2,610
Split-adjusted Price 5.31

Create Alert at: 13 15 16 ...
ADS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/24/2020 0.00 / 0.00% 10.00 10.05 9.99 10.00 10.01 5.31 2,610
4/23/2020 -0.10 / -0.99% 10.05 10.05 9.95 10.00 9.97 5.31 3,110
4/22/2020 -0.35 / -3.35% 10.20 10.20 10.10 10.10 10.15 5.37 3,100
4/21/2020 -0.15 / -1.42% 10.55 10.55 10.45 10.45 10.49 5.55 2,670
4/20/2020 +0.60 / +6.00% 10.50 10.70 10.40 10.60 10.54 5.63 3,510
4/17/2020 +0.54 / +5.71% 10.10 10.10 9.60 10.00 9.75 5.31 9,640
4/16/2020 -0.64 / -6.34% 10.70 10.75 9.46 9.46 10.56 5.03 2,840
4/15/2020 -0.30 / -2.88% 10.10 10.90 10.10 10.10 10.59 5.37 3,210
4/14/2020 -0.05 / -0.48% 9.72 10.45 9.72 10.40 10.07 5.53 1,040
4/13/2020 0.00 / 0.00% 10.45 10.45 10.45 10.45 10.45 5.55 10
4/10/2020 0.00 / 0.00% 10.45 10.45 10.40 10.45 10.45 5.55 2,010
4/9/2020 -0.10 / -0.95% 10.45 10.45 10.45 10.45 10.45 5.55 1,320
4/8/2020 -0.05 / -0.47% 10.55 11.00 10.55 10.55 10.62 5.61 11,960
4/7/2020 +0.65 / +6.53% 10.15 10.60 10.15 10.60 10.45 5.63 2,010
4/6/2020 0.00 / 0.00% 9.95 9.95 9.95 9.95 9.95 5.29 0
4/3/2020 +0.53 / +5.63% 9.95 9.95 9.95 9.95 9.95 5.29 10
4/1/2020 -0.68 / -6.73% 9.95 10.80 9.42 9.42 9.99 5.00 28,820
3/31/2020 +0.47 / +4.88% 9.03 10.10 9.03 10.10 9.93 5.37 1,510
3/30/2020 -0.72 / -6.96% 10.20 10.20 9.63 9.63 10.08 5.12 2,480
3/27/2020 -0.60 / -5.48% 10.30 10.35 10.30 10.35 10.33 5.50 2,110
3/26/2020 +0.50 / +4.78% 10.95 10.95 10.90 10.95 10.94 5.82 3,010
3/25/2020 +0.35 / +3.47% 9.50 10.45 9.50 10.45 9.98 5.55 4,210
3/24/2020 +0.45 / +4.66% 10.00 10.10 10.00 10.10 10.05 5.37 2,640
3/23/2020 -0.70 / -6.76% 10.80 11.05 9.65 9.65 11.00 5.13 3,910
3/20/2020 -0.60 / -5.48% 10.50 10.50 10.20 10.35 10.39 5.50 2,370
3/19/2020 -0.05 / -0.45% 10.60 10.95 10.25 10.95 10.84 5.82 2,860
3/18/2020 +0.65 / +6.28% 10.30 11.00 10.30 11.00 10.53 5.84 4,750
3/17/2020 +0.05 / +0.49% 10.15 10.35 10.10 10.35 10.22 5.50 5,870
3/16/2020 +0.30 / +3.00% 10.20 10.35 10.00 10.30 10.20 5.47 5,590
3/13/2020 -0.30 / -2.91% 10.30 10.30 9.60 10.00 10.05 5.31 1,160
ADS News
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
01/09 ADS: CBTT Nghị quyết HĐQT về việc xử lý cổ phiếu dư trong đợt chào bán cổ phiếu riêng lẻ
02/06 ADS: Giấy chứng nhận đăng ký doanh nghiệp thay đổi lần thứ 16
01/05 ADS: Thông báo giao dịch cổ phiếu của người nội bộ Đỗ Văn Khôi
Related Companies
Volume Price Change
AG1  6,000 9.70 7.78%
BDG  900 31.50 0.32%
BMG  0 17.90 0.00%
BVN  0 13.30 0.00%
DCG  0 18.70 0.00%
DM7  0 20.60 0.00%
FTM  0 0.80 0.00%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,290.18 +7.09/+0.55%
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.