Friday, November 22, 2024 7:48:33 AM - Markets closed
VN-INDEX 1,228.33 +11.79/+0.97%
HNX-INDEX 221.76 +0.47/+0.21%
UPCOM-INDEX 91.50 +0.41/+0.45%
Damsan Joint Stock Company (ADS : HOSE)
Consumer Goods : Clothing & Accessories
8.80 +0.02/+0.23%
3:05:02 PM
Closing price on 9/20/2024
9.98 -0.02/-0.20%
Open 10.00
High 10.15
Low 9.98
Volume 181,400
Split-adjusted Price 9.98

Create Alert at: 8 8 8 ...
ADS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/20/2024 -0.02 / -0.20% 10.00 10.15 9.98 9.98 10.04 9.98 181,400
9/19/2024 +0.06 / +0.60% 9.96 10.00 9.84 10.00 9.90 10.00 152,900
9/18/2024 -0.01 / -0.10% 10.05 10.05 9.86 9.94 9.90 9.94 150,200
9/17/2024 +0.07 / +0.71% 9.88 9.95 9.81 9.95 9.87 9.95 143,800
9/16/2024 +0.01 / +0.10% 9.87 9.98 9.80 9.88 9.85 9.88 137,500
9/13/2024 -0.04 / -0.40% 9.92 9.98 9.86 9.87 9.89 9.87 99,700
9/12/2024 -0.01 / -0.10% 9.92 10.05 9.91 9.91 9.96 9.91 102,400
9/11/2024 -0.18 / -1.78% 10.00 10.00 9.90 9.92 9.93 9.92 220,400
9/10/2024 0.00 / 0.00% 10.20 10.20 10.00 10.10 10.03 10.10 185,000
9/9/2024 -0.15 / -1.46% 10.10 10.25 10.05 10.10 10.12 10.10 124,700
9/6/2024 -0.05 / -0.49% 10.30 10.30 10.10 10.25 10.22 10.25 150,800
9/5/2024 +0.30 / +3.00% 10.00 10.30 10.00 10.30 10.17 10.30 238,800
9/4/2024 -0.30 / -2.91% 10.20 10.30 10.00 10.00 10.13 10.00 175,500
8/30/2024 -0.05 / -0.48% 10.35 10.45 10.30 10.30 10.35 10.30 90,900
8/29/2024 -0.10 / -0.96% 10.50 10.50 10.35 10.35 10.37 10.35 89,200
8/28/2024 0.00 / 0.00% 10.45 10.60 10.40 10.45 10.47 10.45 169,000
8/27/2024 +0.10 / +0.97% 10.35 10.45 10.25 10.45 10.34 10.45 140,400
8/26/2024 -0.05 / -0.48% 10.40 10.55 10.35 10.35 10.45 10.35 144,100
8/23/2024 -0.15 / -1.42% 10.70 10.70 10.35 10.40 10.42 10.40 168,400
8/22/2024 -0.05 / -0.47% 10.70 10.75 10.45 10.55 10.53 10.55 229,700
8/21/2024 -0.15 / -1.40% 10.75 10.75 10.55 10.60 10.63 10.60 180,200
8/20/2024 0.00 / 0.00% 10.80 10.85 10.60 10.75 10.69 10.75 119,400
8/19/2024 -0.10 / -0.92% 10.85 11.15 10.10 10.75 10.79 10.75 217,900
8/16/2024 +0.30 / +2.84% 10.55 10.90 10.40 10.85 10.76 10.85 268,700
8/15/2024 -0.15 / -1.40% 10.60 10.70 10.40 10.55 10.47 10.55 176,500
8/14/2024 -0.20 / -1.83% 11.00 11.10 10.60 10.70 10.82 10.70 165,700
8/13/2024 -0.05 / -0.42% 12.05 12.05 11.75 11.90 11.85 10.90 335,100
8/12/2024 +0.25 / +2.14% 11.90 12.00 11.80 11.95 11.90 10.95 413,800
8/9/2024 +0.30 / +2.63% 11.80 11.80 11.50 11.70 11.59 10.72 125,300
8/8/2024 +0.50 / +4.59% 10.85 11.65 10.85 11.40 11.42 10.44 875,000
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  600 9.70 -1.02%
BDG  2,000 33.50 -0.30%
BMG  0 19.40 0.00%
BVN  0 12.70 0.00%
DCG  0 12.00 0.00%
DM7  0 20.00 0.00%
FTM  0 0.70 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,228.33 +11.79/+0.97%
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.