Vu Dang Investment & Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-25 | 2,780.00 | 2,820.00 | 2,640.00 | 2,820.00 | 2,820.00 | 17,400 |
| 2022-11-24 | 2,740.00 | 2,740.00 | 2,600.00 | 2,640.00 | 2,640.00 | 10,400 |
| 2022-11-23 | 2,830.00 | 2,830.00 | 2,700.00 | 2,740.00 | 2,740.00 | 12,100 |
| 2022-11-22 | 2,800.00 | 2,930.00 | 2,750.00 | 2,820.00 | 2,820.00 | 26,100 |
| 2022-11-21 | 2,730.00 | 2,790.00 | 2,730.00 | 2,790.00 | 2,790.00 | 4,000 |
| 2022-11-18 | 2,780.00 | 2,830.00 | 2,620.00 | 2,780.00 | 2,780.00 | 21,000 |
| 2022-11-17 | 2,650.00 | 2,830.00 | 2,470.00 | 2,740.00 | 2,740.00 | 29,200 |
| 2022-11-16 | 2,340.00 | 2,660.00 | 2,330.00 | 2,650.00 | 2,650.00 | 54,400 |
| 2022-11-15 | 2,700.00 | 2,720.00 | 2,500.00 | 2,500.00 | 2,500.00 | 78,700 |
| 2022-11-14 | 2,540.00 | 2,700.00 | 2,540.00 | 2,680.00 | 2,680.00 | 5,200 |
| 2022-11-11 | 2,790.00 | 2,790.00 | 2,540.00 | 2,680.00 | 2,680.00 | 123,700 |
| 2022-11-10 | 2,620.00 | 2,800.00 | 2,600.00 | 2,640.00 | 2,640.00 | 48,300 |
| 2022-11-09 | 3,190.00 | 3,190.00 | 2,790.00 | 2,790.00 | 2,790.00 | 68,800 |
| 2022-11-08 | 3,200.00 | 3,420.00 | 3,200.00 | 3,210.00 | 3,000.00 | 20,972 |
| 2022-11-07 | 3,450.00 | 3,450.00 | 3,200.00 | 3,430.00 | 3,205.61 | 40,125 |
| 2022-11-04 | 3,380.00 | 3,440.00 | 3,310.00 | 3,440.00 | 3,214.95 | 20,009 |
| 2022-11-03 | 3,400.00 | 3,470.00 | 3,360.00 | 3,440.00 | 3,214.95 | 21,079 |
| 2022-11-02 | 3,400.00 | 3,450.00 | 3,400.00 | 3,420.00 | 3,196.26 | 32,100 |
| 2022-11-01 | 3,340.00 | 3,450.00 | 3,340.00 | 3,390.00 | 3,168.22 | 20,865 |
| 2022-10-31 | 3,420.00 | 3,420.00 | 3,320.00 | 3,370.00 | 3,149.53 | 56,068 |
| 2022-10-28 | 3,440.00 | 3,440.00 | 3,300.00 | 3,310.00 | 3,093.46 | 159,965 |
| 2022-10-27 | 3,220.00 | 3,590.00 | 3,220.00 | 3,220.00 | 3,009.34 | 322,605 |
| 2022-10-26 | 3,730.00 | 3,730.00 | 3,460.00 | 3,460.00 | 3,233.64 | 81,427 |
| 2022-10-25 | 3,730.00 | 3,730.00 | 3,520.00 | 3,720.00 | 3,476.63 | 151,298 |
| 2022-10-24 | 4,020.00 | 4,020.00 | 3,720.00 | 3,720.00 | 3,476.63 | 139,314 |
| 2022-10-21 | 3,920.00 | 4,050.00 | 3,900.00 | 4,000.00 | 3,738.32 | 21,721 |
| 2022-10-20 | 3,950.00 | 4,090.00 | 3,950.00 | 4,050.00 | 3,785.05 | 14,980 |
| 2022-10-19 | 4,150.00 | 4,150.00 | 4,010.00 | 4,100.00 | 3,831.77 | 26,643 |
| 2022-10-18 | 4,050.00 | 4,150.00 | 4,000.00 | 4,150.00 | 3,878.50 | 36,059 |
| 2022-10-17 | 4,010.00 | 4,100.00 | 3,910.00 | 4,030.00 | 3,766.35 | 46,759 |
| 2022-10-14 | 4,250.00 | 4,260.00 | 4,130.00 | 4,190.00 | 3,915.89 | 22,470 |
| 2022-10-13 | 4,200.00 | 4,210.00 | 4,000.00 | 4,210.00 | 3,934.58 | 1,081,663 |
| 2022-10-12 | 4,150.00 | 4,220.00 | 4,140.00 | 4,210.00 | 3,934.58 | 18,725 |
| 2022-10-11 | 4,000.00 | 4,300.00 | 3,880.00 | 4,150.00 | 3,878.50 | 147,018 |
| 2022-10-10 | 4,110.00 | 4,450.00 | 4,110.00 | 4,170.00 | 3,897.19 | 154,080 |
| 2022-10-07 | 4,740.00 | 4,740.00 | 4,410.00 | 4,410.00 | 4,121.49 | 149,479 |
| 2022-10-06 | 5,100.00 | 5,100.00 | 4,740.00 | 4,740.00 | 4,429.90 | 91,699 |
| 2022-10-05 | 4,900.00 | 5,090.00 | 4,760.00 | 5,090.00 | 4,757.01 | 34,026 |
| 2022-10-04 | 5,350.00 | 5,350.00 | 4,740.00 | 5,070.00 | 4,738.32 | 64,093 |
| 2022-10-03 | 5,470.00 | 5,470.00 | 5,090.00 | 5,090.00 | 4,757.01 | 92,020 |
| 2022-09-30 | 5,480.00 | 5,480.00 | 5,100.00 | 5,470.00 | 5,112.15 | 111,387 |
| 2022-09-29 | 5,490.00 | 5,490.00 | 5,400.00 | 5,480.00 | 5,121.49 | 35,845 |
| 2022-09-28 | 5,540.00 | 5,540.00 | 5,410.00 | 5,490.00 | 5,130.84 | 31,458 |
| 2022-09-27 | 5,550.00 | 5,550.00 | 5,400.00 | 5,540.00 | 5,177.57 | 24,503 |
| 2022-09-26 | 5,300.00 | 5,600.00 | 5,300.00 | 5,550.00 | 5,186.91 | 60,348 |
| 2022-09-23 | 5,600.00 | 5,650.00 | 5,580.00 | 5,600.00 | 5,233.64 | 58,422 |
| 2022-09-22 | 5,500.00 | 5,610.00 | 5,500.00 | 5,600.00 | 5,233.64 | 22,684 |
| 2022-09-21 | 5,550.00 | 5,610.00 | 5,550.00 | 5,600.00 | 5,233.64 | 59,706 |
| 2022-09-20 | 5,560.00 | 5,630.00 | 5,550.00 | 5,630.00 | 5,261.68 | 42,265 |
| 2022-09-19 | 5,630.00 | 5,630.00 | 5,550.00 | 5,620.00 | 5,252.33 | 61,739 |
| 2022-09-16 | 5,720.00 | 5,720.00 | 5,610.00 | 5,630.00 | 5,261.68 | 293,929 |
| 2022-09-15 | 5,800.00 | 5,800.00 | 5,720.00 | 5,730.00 | 5,355.14 | 20,116 |
| 2022-09-14 | 5,660.00 | 5,880.00 | 5,600.00 | 5,770.00 | 5,392.52 | 376,747 |
| 2022-09-13 | 5,700.00 | 5,700.00 | 5,600.00 | 5,680.00 | 5,308.41 | 59,599 |
| 2022-09-12 | 5,730.00 | 5,730.00 | 5,660.00 | 5,690.00 | 5,317.75 | 12,840 |
| 2022-09-09 | 5,710.00 | 5,710.00 | 5,500.00 | 5,700.00 | 5,327.10 | 108,070 |
| 2022-09-08 | 5,680.00 | 5,690.00 | 5,630.00 | 5,690.00 | 5,317.75 | 38,199 |
| 2022-09-07 | 5,620.00 | 5,780.00 | 5,620.00 | 5,700.00 | 5,327.10 | 41,409 |
| 2022-09-06 | 5,730.00 | 5,850.00 | 5,700.00 | 5,800.00 | 5,420.56 | 32,956 |
| 2022-09-05 | 6,000.00 | 6,000.00 | 5,720.00 | 5,730.00 | 5,355.14 | 101,222 |
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.