Vu Dang Investment & Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-25 | 2,880.00 | 2,900.00 | 2,860.00 | 2,860.00 | 2,860.00 | 32,000 |
| 2023-05-24 | 2,900.00 | 2,910.00 | 2,880.00 | 2,910.00 | 2,910.00 | 69,300 |
| 2023-05-23 | 2,950.00 | 2,950.00 | 2,880.00 | 2,900.00 | 2,900.00 | 9,800 |
| 2023-05-22 | 2,940.00 | 2,950.00 | 2,870.00 | 2,950.00 | 2,950.00 | 40,500 |
| 2023-05-19 | 3,000.00 | 3,000.00 | 2,910.00 | 2,950.00 | 2,950.00 | 7,700 |
| 2023-05-18 | 2,960.00 | 3,020.00 | 2,890.00 | 3,000.00 | 3,000.00 | 117,500 |
| 2023-05-17 | 2,960.00 | 2,960.00 | 2,870.00 | 2,960.00 | 2,960.00 | 24,000 |
| 2023-05-16 | 2,950.00 | 2,960.00 | 2,900.00 | 2,960.00 | 2,960.00 | 19,100 |
| 2023-05-15 | 2,960.00 | 2,980.00 | 2,820.00 | 2,950.00 | 2,950.00 | 54,800 |
| 2023-05-12 | 2,920.00 | 2,990.00 | 2,900.00 | 2,960.00 | 2,960.00 | 18,300 |
| 2023-05-11 | 2,910.00 | 2,980.00 | 2,900.00 | 2,960.00 | 2,960.00 | 48,600 |
| 2023-05-10 | 2,850.00 | 2,960.00 | 2,850.00 | 2,960.00 | 2,960.00 | 54,700 |
| 2023-05-09 | 2,880.00 | 2,880.00 | 2,820.00 | 2,870.00 | 2,870.00 | 15,200 |
| 2023-05-08 | 2,780.00 | 2,890.00 | 2,780.00 | 2,850.00 | 2,850.00 | 26,300 |
| 2023-05-05 | 2,900.00 | 2,900.00 | 2,660.00 | 2,820.00 | 2,820.00 | 54,200 |
| 2023-05-04 | 2,860.00 | 2,900.00 | 2,860.00 | 2,860.00 | 2,860.00 | 23,600 |
| 2023-04-28 | 2,920.00 | 2,930.00 | 2,830.00 | 2,910.00 | 2,910.00 | 28,800 |
| 2023-04-27 | 2,900.00 | 2,910.00 | 2,830.00 | 2,900.00 | 2,900.00 | 2,600 |
| 2023-04-26 | 2,860.00 | 2,900.00 | 2,860.00 | 2,900.00 | 2,900.00 | 5,100 |
| 2023-04-25 | 2,900.00 | 2,900.00 | 2,800.00 | 2,900.00 | 2,900.00 | 2,000 |
| 2023-04-24 | 2,900.00 | 2,920.00 | 2,900.00 | 2,900.00 | 2,900.00 | 4,800 |
| 2023-04-21 | 2,920.00 | 2,920.00 | 2,900.00 | 2,900.00 | 2,900.00 | 7,000 |
| 2023-04-20 | 2,890.00 | 2,950.00 | 2,890.00 | 2,900.00 | 2,900.00 | 38,100 |
| 2023-04-19 | 2,950.00 | 2,950.00 | 2,860.00 | 2,890.00 | 2,890.00 | 17,700 |
| 2023-04-18 | 2,920.00 | 3,000.00 | 2,900.00 | 2,940.00 | 2,940.00 | 5,100 |
| 2023-04-17 | 2,930.00 | 2,930.00 | 2,900.00 | 2,920.00 | 2,920.00 | 2,600 |
| 2023-04-14 | 2,930.00 | 2,930.00 | 2,900.00 | 2,930.00 | 2,930.00 | 4,200 |
| 2023-04-13 | 2,900.00 | 2,930.00 | 2,900.00 | 2,920.00 | 2,920.00 | 4,100 |
| 2023-04-12 | 2,930.00 | 2,970.00 | 2,910.00 | 2,920.00 | 2,920.00 | 9,600 |
| 2023-04-11 | 2,880.00 | 2,930.00 | 2,870.00 | 2,930.00 | 2,930.00 | 5,400 |
| 2023-04-10 | 2,900.00 | 2,950.00 | 2,850.00 | 2,910.00 | 2,910.00 | 26,100 |
| 2023-04-07 | 2,900.00 | 2,960.00 | 2,900.00 | 2,950.00 | 2,950.00 | 26,400 |
| 2023-04-06 | 2,950.00 | 3,010.00 | 2,900.00 | 2,970.00 | 2,970.00 | 74,300 |
| 2023-04-05 | 2,950.00 | 2,950.00 | 2,880.00 | 2,950.00 | 2,950.00 | 30,600 |
| 2023-04-04 | 2,900.00 | 2,950.00 | 2,860.00 | 2,950.00 | 2,950.00 | 36,200 |
| 2023-04-03 | 2,860.00 | 2,970.00 | 2,860.00 | 2,860.00 | 2,860.00 | 7,100 |
| 2023-03-31 | 2,900.00 | 2,900.00 | 2,860.00 | 2,880.00 | 2,880.00 | 4,800 |
| 2023-03-30 | 2,880.00 | 2,900.00 | 2,870.00 | 2,900.00 | 2,900.00 | 15,200 |
| 2023-03-29 | 2,950.00 | 2,950.00 | 2,860.00 | 2,940.00 | 2,940.00 | 1,000 |
| 2023-03-28 | 2,930.00 | 2,930.00 | 2,900.00 | 2,930.00 | 2,930.00 | 2,000 |
| 2023-03-27 | 3,000.00 | 3,000.00 | 2,810.00 | 2,930.00 | 2,930.00 | 3,500 |
| 2023-03-24 | 2,800.00 | 3,040.00 | 2,800.00 | 2,950.00 | 2,950.00 | 14,300 |
| 2023-03-23 | 2,880.00 | 2,900.00 | 2,850.00 | 2,900.00 | 2,900.00 | 1,800 |
| 2023-03-22 | 2,910.00 | 2,910.00 | 2,860.00 | 2,900.00 | 2,900.00 | 9,700 |
| 2023-03-21 | 2,900.00 | 2,920.00 | 2,870.00 | 2,910.00 | 2,910.00 | 42,200 |
| 2023-03-20 | 2,920.00 | 2,920.00 | 2,900.00 | 2,910.00 | 2,910.00 | 1,500 |
| 2023-03-17 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 2,930.00 | 3,300 |
| 2023-03-16 | 2,860.00 | 2,930.00 | 2,860.00 | 2,930.00 | 2,930.00 | 39,900 |
| 2023-03-15 | 2,900.00 | 2,960.00 | 2,900.00 | 2,930.00 | 2,930.00 | 18,800 |
| 2023-03-14 | 2,920.00 | 2,920.00 | 2,700.00 | 2,900.00 | 2,900.00 | 31,400 |
| 2023-03-13 | 2,900.00 | 2,930.00 | 2,900.00 | 2,900.00 | 2,900.00 | 15,800 |
| 2023-03-10 | 2,930.00 | 2,930.00 | 2,900.00 | 2,930.00 | 2,930.00 | 2,100 |
| 2023-03-09 | 2,890.00 | 2,940.00 | 2,890.00 | 2,920.00 | 2,920.00 | 18,300 |
| 2023-03-08 | 2,860.00 | 2,930.00 | 2,860.00 | 2,870.00 | 2,870.00 | 28,900 |
| 2023-03-07 | 2,930.00 | 2,930.00 | 2,900.00 | 2,930.00 | 2,930.00 | 31,000 |
| 2023-03-06 | 2,900.00 | 2,930.00 | 2,900.00 | 2,930.00 | 2,930.00 | 5,900 |
| 2023-03-03 | 2,900.00 | 2,930.00 | 2,890.00 | 2,900.00 | 2,900.00 | 23,600 |
| 2023-03-02 | 2,930.00 | 2,990.00 | 2,920.00 | 2,990.00 | 2,990.00 | 7,200 |
| 2023-03-01 | 2,940.00 | 3,000.00 | 2,800.00 | 3,000.00 | 3,000.00 | 25,000 |
| 2023-02-28 | 2,900.00 | 2,960.00 | 2,860.00 | 2,940.00 | 2,940.00 | 15,100 |
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.