Vu Dang Investment & Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 2,550.00 | 2,750.00 | 2,550.00 | 2,600.00 | 2,600.00 | 51,300 |
| 2024-05-10 | 2,800.00 | 2,800.00 | 2,660.00 | 2,710.00 | 2,710.00 | 47,300 |
| 2024-05-09 | 2,650.00 | 2,710.00 | 2,650.00 | 2,710.00 | 2,710.00 | 28,700 |
| 2024-05-08 | 2,650.00 | 2,650.00 | 2,520.00 | 2,540.00 | 2,540.00 | 142,400 |
| 2024-05-07 | 2,710.00 | 2,770.00 | 2,600.00 | 2,700.00 | 2,700.00 | 22,500 |
| 2024-05-06 | 2,660.00 | 2,790.00 | 2,630.00 | 2,700.00 | 2,700.00 | 76,700 |
| 2024-05-03 | 2,800.00 | 2,800.00 | 2,660.00 | 2,790.00 | 2,790.00 | 39,600 |
| 2024-05-02 | 2,880.00 | 2,880.00 | 2,720.00 | 2,800.00 | 2,800.00 | 1,800 |
| 2024-04-26 | 2,850.00 | 2,900.00 | 2,660.00 | 2,700.00 | 2,700.00 | 43,200 |
| 2024-04-25 | 2,810.00 | 2,890.00 | 2,800.00 | 2,850.00 | 2,850.00 | 26,300 |
| 2024-04-24 | 2,790.00 | 2,860.00 | 2,760.00 | 2,810.00 | 2,810.00 | 55,600 |
| 2024-04-23 | 2,750.00 | 2,780.00 | 2,620.00 | 2,780.00 | 2,780.00 | 10,100 |
| 2024-04-22 | 2,680.00 | 2,750.00 | 2,680.00 | 2,750.00 | 2,750.00 | 41,200 |
| 2024-04-19 | 2,700.00 | 2,700.00 | 2,600.00 | 2,670.00 | 2,670.00 | 57,700 |
| 2024-04-17 | 2,560.00 | 2,660.00 | 2,550.00 | 2,660.00 | 2,660.00 | 105,100 |
| 2024-04-16 | 2,500.00 | 2,520.00 | 2,420.00 | 2,490.00 | 2,490.00 | 85,900 |
| 2024-04-15 | 2,510.00 | 2,510.00 | 2,400.00 | 2,410.00 | 2,410.00 | 135,700 |
| 2024-04-12 | 2,620.00 | 2,620.00 | 2,500.00 | 2,570.00 | 2,570.00 | 55,900 |
| 2024-04-11 | 2,810.00 | 2,810.00 | 2,560.00 | 2,600.00 | 2,600.00 | 36,900 |
| 2024-04-10 | 2,560.00 | 2,640.00 | 2,500.00 | 2,640.00 | 2,640.00 | 43,200 |
| 2024-04-09 | 2,530.00 | 2,690.00 | 2,530.00 | 2,640.00 | 2,640.00 | 116,900 |
| 2024-04-08 | 2,800.00 | 2,920.00 | 2,720.00 | 2,720.00 | 2,720.00 | 121,200 |
| 2024-04-05 | 3,100.00 | 3,100.00 | 2,920.00 | 2,920.00 | 2,920.00 | 34,700 |
| 2024-04-04 | 2,900.00 | 3,050.00 | 2,880.00 | 3,050.00 | 3,050.00 | 277,000 |
| 2024-04-03 | 3,040.00 | 3,080.00 | 2,850.00 | 2,860.00 | 2,860.00 | 116,200 |
| 2024-04-02 | 3,100.00 | 3,180.00 | 3,040.00 | 3,040.00 | 3,040.00 | 229,300 |
| 2024-04-01 | 3,690.00 | 3,690.00 | 3,230.00 | 3,260.00 | 3,260.00 | 287,000 |
| 2024-03-29 | 3,250.00 | 3,470.00 | 3,250.00 | 3,470.00 | 3,470.00 | 488,500 |
| 2024-03-28 | 3,250.00 | 3,250.00 | 3,070.00 | 3,250.00 | 3,250.00 | 268,200 |
| 2024-03-27 | 3,040.00 | 3,040.00 | 3,010.00 | 3,040.00 | 3,040.00 | 338,400 |
| 2024-03-26 | 2,850.00 | 2,850.00 | 2,750.00 | 2,850.00 | 2,850.00 | 91,700 |
| 2024-03-25 | 2,530.00 | 2,670.00 | 2,510.00 | 2,670.00 | 2,670.00 | 107,800 |
| 2024-03-22 | 2,450.00 | 2,500.00 | 2,440.00 | 2,500.00 | 2,500.00 | 54,400 |
| 2024-03-21 | 2,440.00 | 2,480.00 | 2,440.00 | 2,480.00 | 2,480.00 | 15,300 |
| 2024-03-20 | 2,450.00 | 2,480.00 | 2,440.00 | 2,450.00 | 2,450.00 | 25,800 |
| 2024-03-19 | 2,490.00 | 2,490.00 | 2,430.00 | 2,450.00 | 2,450.00 | 24,700 |
| 2024-03-18 | 2,450.00 | 2,480.00 | 2,420.00 | 2,480.00 | 2,480.00 | 31,600 |
| 2024-03-15 | 2,450.00 | 2,480.00 | 2,400.00 | 2,450.00 | 2,450.00 | 17,600 |
| 2024-03-14 | 2,450.00 | 2,490.00 | 2,430.00 | 2,480.00 | 2,480.00 | 27,400 |
| 2024-03-13 | 2,480.00 | 2,480.00 | 2,390.00 | 2,460.00 | 2,460.00 | 61,600 |
| 2024-03-12 | 2,450.00 | 2,500.00 | 2,400.00 | 2,480.00 | 2,480.00 | 6,000 |
| 2024-03-11 | 2,530.00 | 2,540.00 | 2,400.00 | 2,400.00 | 2,400.00 | 48,200 |
| 2024-03-08 | 2,490.00 | 2,550.00 | 2,390.00 | 2,530.00 | 2,530.00 | 51,100 |
| 2024-03-07 | 2,450.00 | 2,480.00 | 2,420.00 | 2,480.00 | 2,480.00 | 23,700 |
| 2024-03-06 | 2,490.00 | 2,490.00 | 2,430.00 | 2,470.00 | 2,470.00 | 10,800 |
| 2024-03-05 | 2,440.00 | 2,500.00 | 2,430.00 | 2,480.00 | 2,480.00 | 40,400 |
| 2024-03-04 | 2,480.00 | 2,480.00 | 2,400.00 | 2,430.00 | 2,430.00 | 26,700 |
| 2024-03-01 | 2,540.00 | 2,540.00 | 2,450.00 | 2,450.00 | 2,450.00 | 30,000 |
| 2024-02-29 | 2,490.00 | 2,520.00 | 2,450.00 | 2,520.00 | 2,520.00 | 36,100 |
| 2024-02-28 | 2,530.00 | 2,530.00 | 2,420.00 | 2,490.00 | 2,490.00 | 12,300 |
| 2024-02-27 | 2,580.00 | 2,580.00 | 2,430.00 | 2,480.00 | 2,480.00 | 5,600 |
| 2024-02-26 | 2,410.00 | 2,470.00 | 2,410.00 | 2,450.00 | 2,450.00 | 15,000 |
| 2024-02-23 | 2,490.00 | 2,550.00 | 2,450.00 | 2,450.00 | 2,450.00 | 32,700 |
| 2024-02-22 | 2,500.00 | 2,500.00 | 2,430.00 | 2,450.00 | 2,450.00 | 18,900 |
| 2024-02-21 | 2,420.00 | 2,510.00 | 2,420.00 | 2,420.00 | 2,420.00 | 25,700 |
| 2024-02-20 | 2,420.00 | 2,500.00 | 2,410.00 | 2,410.00 | 2,410.00 | 18,200 |
| 2024-02-19 | 2,420.00 | 2,420.00 | 2,400.00 | 2,420.00 | 2,420.00 | 35,700 |
| 2024-02-16 | 2,410.00 | 2,460.00 | 2,410.00 | 2,420.00 | 2,420.00 | 33,700 |
| 2024-02-15 | 2,400.00 | 2,440.00 | 2,400.00 | 2,410.00 | 2,410.00 | 19,000 |
| 2024-02-07 | 2,360.00 | 2,420.00 | 2,360.00 | 2,420.00 | 2,420.00 | 7,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.