HOSE · ADS · stock
Damsan Joint Stock Company (ADS) stock price history
Every HOSE trading session of Damsan Joint Stock Company from Jun 29, 2016 to Sep 28, 2026: 2,543 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADS adjusted close, 2016 to 2026
- ₫22,790
- All time high, 2021
- ₫8,680
- 52 week high, ₫6,560 low
- 2,543
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
ADS key facts
- Damsan Joint Stock Company (ADS) closed at ₫7,820 on Sep 28, 2026 on HOSE.
- ADS's all time high close is ₫22,790, set on Dec 22, 2021; its all time low close is ₫3,230 on Jul 11, 2016.
- ADS's 52 week range is ₫6,560 to ₫8,680.
- ADS returned -2.0% over the year to Sep 28, 2026 and -52.5% over five years.
- Over ten years ADS returned +72%, +5.6% a year compounded.
- ADS's deepest drawdown was -74.0% from Dec 22, 2021 to Apr 9, 2025.
- DataCedar holds 2,543 daily sessions of ADS history from Jun 29, 2016 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
ADS price chart, 2016 to 2026
ADS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | -5.3% |
| 6 months | +6.7% |
| Year to date | +10.3% |
| 1 year | -2.0% |
| 3 years | -25.1% |
| 5 years | -52.5% |
| 10 years | +72.2% |
| Since Jun 29, 2016 | +113.7% |
| Compound annual growth, 10.2 years | +7.7% |
ADS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫22,790 on Dec 22, 2021
- All time low close
- ₫3,230 on Jul 11, 2016
- 52 week high
- ₫8,680 on Jul 3, 2026
- 52 week low
- ₫6,560 on Dec 15, 2025
- Deepest drawdown
- -74.0% from Dec 22, 2021 to Apr 9, 2025, not yet recovered
- Best single session
- +10.9% on Jul 29, 2020
- Worst single session
- -7.2% on Jul 28, 2020
- Volatility, 1 year annualised
- 22.0%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2016
- 2.1×
- Best calendar year
- 2021, +362%
- Worst calendar year
- 2022, -70%
ADS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jun 29, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫7,110 | ₫8,680 | ₫6,980 | ₫7,820 | +10.3% | 19M | 180 |
| 2025 | ₫7,350 | ₫9,040 | ₫5,930 | ₫7,090 | -3.8% | 38.3M | 249 |
| 2024 | ₫10,170 | ₫12,180 | ₫6,940 | ₫7,370 | -27.5% | 111M | 250 |
| 2023 | ₫6,210 | ₫13,570 | ₫6,210 | ₫10,170 | +61.2% | 131.7M | 249 |
| 2022 | ₫21,190 | ₫22,790 | ₫5,700 | ₫6,310 | -70.2% | 143.4M | 249 |
| 2021 | ₫4,590 | ₫22,900 | ₫4,550 | ₫21,190 | +361.7% | 88.4M | 250 |
| 2020 | ₫4,770 | ₫5,410 | ₫3,490 | ₫4,590 | -9.6% | 3.7M | 243 |
| 2019 | ₫5,120 | ₫5,940 | ₫3,920 | ₫5,080 | -0.8% | 2.7M | 244 |
| 2018 | ₫5,530 | ₫6,110 | ₫4,510 | ₫5,120 | -7.1% | 4.8M | 248 |
| 2017 | ₫5,810 | ₫6,870 | ₫5,290 | ₫5,510 | -5.0% | 42.2M | 250 |
| 2016 | ₫4,810 | ₫6,010 | ₫3,150 | ₫5,800 | n/a | 11.5M | 131 |
ADS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫7,820 | -4.4% |
| August 2026 | ₫8,180 | +2.8% |
| July 2026 | ₫7,960 | -3.9% |
| June 2026 | ₫8,280 | +2.5% |
| May 2026 | ₫8,080 | -0.7% |
| April 2026 | ₫8,140 | +5.6% |
| March 2026 | ₫7,710 | +2.5% |
| February 2026 | ₫7,520 | -0.8% |
| January 2026 | ₫7,580 | +6.9% |
| December 2025 | ₫7,090 | -3.3% |
| November 2025 | ₫7,330 | -3.8% |
| October 2025 | ₫7,620 | -4.2% |
About the ADS data
Daily bars. 2,543 sessions from Jun 29, 2016 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 29, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ADS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- ACG An Cuong Wood - Working Joint Stock Company
- ACL Cuu Long Fish Joint Stock Company
- ADG Clever Group Corporation
- ADP A Dong Paint Stock Company
- AFX An Giang Agriculture and Foods Import-Export Joint Stock Company
- AGG An Gia Real Estate Investment and Development Corporation
- AGR Agribank Securities Corporation
- ANT An Giang Fruit-Vegetables & Foodstuff Joint Stock Company
Common questions
ADS share price history
