Saturday, January 25, 2025 6:44:21 AM - Markets open
VN-INDEX 1,265.05 +5.42/+0.43%
HNX-INDEX 223.01 +0.34/+0.15%
UPCOM-INDEX 94.30 +0.42/+0.45%
Damsan Joint Stock Company (ADS : HOSE)
Consumer Goods : Clothing & Accessories
8.29 +0.01/+0.12%
3:05:02 PM
Closing price on 1/29/2019
13.35 +0.05/+0.38%
Open 13.35
High 13.35
Low 13.25
Volume 17,190
Split-adjusted Price 5.64

Create Alert at: 8 8 8 ...
ADS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/29/2019 +0.05 / +0.38% 13.35 13.35 13.25 13.35 13.32 5.64 17,190
1/28/2019 0.00 / 0.00% 13.30 13.30 13.05 13.30 13.25 5.62 20,600
1/25/2019 +0.05 / +0.38% 13.35 13.35 13.25 13.30 13.28 5.62 17,400
1/24/2019 -0.05 / -0.38% 13.30 13.40 13.20 13.25 13.27 5.59 15,450
1/23/2019 +0.10 / +0.76% 13.20 13.30 13.00 13.30 13.16 5.62 20,750
1/22/2019 -0.20 / -1.49% 13.45 13.45 13.15 13.20 13.19 5.57 15,090
1/21/2019 0.00 / 0.00% 13.50 13.50 13.35 13.40 13.42 5.66 14,160
1/18/2019 +0.05 / +0.37% 13.45 13.45 13.20 13.40 13.34 5.66 16,490
1/17/2019 -0.20 / -1.48% 13.40 13.40 13.30 13.35 13.31 5.64 17,350
1/16/2019 -0.05 / -0.37% 13.60 13.60 13.55 13.55 13.55 5.72 13,430
1/15/2019 +0.10 / +0.74% 13.50 13.60 13.40 13.60 13.48 5.74 28,490
1/14/2019 +0.40 / +3.05% 13.50 13.50 13.10 13.50 13.43 5.70 19,210
1/11/2019 -0.40 / -2.96% 13.55 13.60 13.10 13.10 13.31 5.53 17,200
1/10/2019 0.00 / 0.00% 13.55 13.55 13.50 13.50 13.53 5.70 8,090
1/9/2019 +0.20 / +1.50% 13.30 13.50 13.30 13.50 13.42 5.70 15,950
1/8/2019 -0.30 / -2.21% 13.50 13.50 13.25 13.30 13.32 5.62 15,620
1/7/2019 -0.20 / -1.45% 14.00 14.20 13.50 13.60 13.67 5.74 16,970
1/4/2019 +0.50 / +3.76% 13.70 13.80 13.55 13.80 13.67 5.83 15,650
1/3/2019 -0.50 / -3.62% 13.60 13.60 12.90 13.30 13.12 5.62 31,640
1/2/2019 -0.60 / -4.17% 14.40 14.40 13.75 13.80 13.92 5.83 14,300
12/28/2018 +0.70 / +5.11% 13.65 14.40 13.40 14.40 14.12 6.08 57,940
12/27/2018 +0.60 / +4.58% 13.25 13.70 13.15 13.70 13.40 5.78 40,160
12/26/2018 -0.10 / -0.76% 13.25 13.25 13.05 13.10 13.10 5.53 14,270
12/25/2018 0.00 / 0.00% 13.30 13.30 12.70 13.20 13.02 5.57 19,820
12/24/2018 -0.20 / -1.49% 13.45 13.45 13.20 13.20 13.40 5.57 17,170
12/21/2018 -0.10 / -0.74% 13.40 13.40 13.30 13.40 13.34 5.66 14,840
12/20/2018 -0.05 / -0.37% 13.50 13.50 13.30 13.50 13.49 5.70 18,760
12/19/2018 +0.05 / +0.37% 13.50 13.55 13.40 13.55 13.46 5.72 19,310
12/18/2018 -0.15 / -1.10% 13.15 13.55 13.15 13.50 13.48 5.70 19,960
12/17/2018 0.00 / 0.00% 13.60 13.65 13.10 13.65 13.36 5.76 22,600
ADS News
23/01 ADS: Report on Corporate Governance 2024
09/01 ADS: Change in personnel
03/01 ADS: Receiving resignation letter
03/01 ADS: Change in Personnel
02/01 ADS: Change in personnel
Related Companies
Volume Price Change
AG1  0 13.40 0.00%
BDG  3,500 33.60 1.20%
BMG  0 19.40 0.00%
BVN  0 14.00 0.00%
DCG  0 12.00 0.00%
DM7  0 23.10 0.00%
FTM  193,000 0.90 12.50%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,265.05 +5.42/+0.43%
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.