Vu Dang Investment & Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-31 | 5,740.00 | 5,740.00 | 5,650.00 | 5,650.00 | 5,280.37 | 122,836 |
| 2022-08-30 | 5,700.00 | 5,780.00 | 5,650.00 | 5,720.00 | 5,345.79 | 31,244 |
| 2022-08-29 | 5,650.00 | 5,780.00 | 5,600.00 | 5,700.00 | 5,327.10 | 126,046 |
| 2022-08-26 | 5,790.00 | 5,800.00 | 5,620.00 | 5,750.00 | 5,373.83 | 141,989 |
| 2022-08-25 | 5,690.00 | 5,730.00 | 5,680.00 | 5,710.00 | 5,336.45 | 46,224 |
| 2022-08-24 | 5,800.00 | 5,800.00 | 5,600.00 | 5,690.00 | 5,317.75 | 75,542 |
| 2022-08-23 | 5,660.00 | 5,800.00 | 5,580.00 | 5,800.00 | 5,420.56 | 35,631 |
| 2022-08-22 | 5,650.00 | 5,700.00 | 5,600.00 | 5,660.00 | 5,289.72 | 66,340 |
| 2022-08-19 | 5,630.00 | 5,870.00 | 5,630.00 | 5,700.00 | 5,327.10 | 86,242 |
| 2022-08-18 | 5,910.00 | 6,000.00 | 5,780.00 | 5,800.00 | 5,420.56 | 66,982 |
| 2022-08-17 | 5,700.00 | 5,990.00 | 5,700.00 | 5,910.00 | 5,523.36 | 142,310 |
| 2022-08-16 | 5,810.00 | 5,810.00 | 5,610.00 | 5,700.00 | 5,327.10 | 90,094 |
| 2022-08-15 | 5,960.00 | 5,970.00 | 5,800.00 | 5,800.00 | 5,420.56 | 54,249 |
| 2022-08-12 | 6,080.00 | 6,080.00 | 5,930.00 | 5,960.00 | 5,570.09 | 74,044 |
| 2022-08-11 | 6,090.00 | 6,270.00 | 6,000.00 | 6,090.00 | 5,691.59 | 133,643 |
| 2022-08-10 | 6,020.00 | 6,100.00 | 6,020.00 | 6,090.00 | 5,691.59 | 53,393 |
| 2022-08-09 | 6,040.00 | 6,080.00 | 6,000.00 | 6,000.00 | 5,607.47 | 105,502 |
| 2022-08-08 | 5,750.00 | 6,000.00 | 5,750.00 | 5,990.00 | 5,598.13 | 144,450 |
| 2022-08-05 | 5,780.00 | 5,780.00 | 5,680.00 | 5,740.00 | 5,364.48 | 85,814 |
| 2022-08-04 | 5,680.00 | 5,750.00 | 5,670.00 | 5,720.00 | 5,345.79 | 119,733 |
| 2022-08-03 | 5,670.00 | 5,670.00 | 5,500.00 | 5,670.00 | 5,299.06 | 87,847 |
| 2022-08-02 | 5,480.00 | 5,700.00 | 5,450.00 | 5,680.00 | 5,308.41 | 112,350 |
| 2022-08-01 | 5,340.00 | 5,480.00 | 5,340.00 | 5,450.00 | 5,093.46 | 160,928 |
| 2022-07-29 | 5,400.00 | 5,430.00 | 5,340.00 | 5,340.00 | 4,990.65 | 52,323 |
| 2022-07-28 | 5,400.00 | 5,490.00 | 5,340.00 | 5,400.00 | 5,046.73 | 58,101 |
| 2022-07-27 | 5,370.00 | 5,380.00 | 5,290.00 | 5,300.00 | 4,953.27 | 8,599,380 |
| 2022-07-26 | 5,360.00 | 5,400.00 | 5,300.00 | 5,370.00 | 5,018.69 | 141,240 |
| 2022-07-25 | 5,330.00 | 5,450.00 | 5,330.00 | 5,370.00 | 5,018.69 | 60,241 |
| 2022-07-22 | 5,550.00 | 5,550.00 | 5,390.00 | 5,490.00 | 5,130.84 | 87,954 |
| 2022-07-21 | 5,670.00 | 5,670.00 | 5,500.00 | 5,500.00 | 5,140.18 | 203,835 |
| 2022-07-20 | 5,550.00 | 5,700.00 | 5,550.00 | 5,680.00 | 5,308.41 | 45,154 |
| 2022-07-19 | 5,760.00 | 5,760.00 | 5,490.00 | 5,540.00 | 5,177.57 | 37,985 |
| 2022-07-18 | 5,560.00 | 5,600.00 | 5,470.00 | 5,500.00 | 5,140.18 | 67,410 |
| 2022-07-15 | 5,490.00 | 5,510.00 | 5,440.00 | 5,500.00 | 5,140.18 | 123,478 |
| 2022-07-14 | 5,360.00 | 5,550.00 | 5,360.00 | 5,480.00 | 5,121.49 | 18,939 |
| 2022-07-13 | 5,600.00 | 5,680.00 | 5,300.00 | 5,530.00 | 5,168.22 | 47,401 |
| 2022-07-12 | 5,400.00 | 5,500.00 | 5,350.00 | 5,500.00 | 5,140.18 | 70,406 |
| 2022-07-11 | 5,550.00 | 5,550.00 | 5,330.00 | 5,400.00 | 5,046.73 | 92,769 |
| 2022-07-08 | 5,210.00 | 5,440.00 | 5,210.00 | 5,350.00 | 5,000.00 | 62,060 |
| 2022-07-07 | 5,600.00 | 5,600.00 | 5,290.00 | 5,300.00 | 4,953.27 | 77,040 |
| 2022-07-06 | 5,550.00 | 5,600.00 | 5,320.00 | 5,350.00 | 5,000.00 | 46,224 |
| 2022-07-05 | 5,740.00 | 5,790.00 | 5,550.00 | 5,600.00 | 5,233.64 | 46,973 |
| 2022-07-04 | 5,700.00 | 5,890.00 | 5,700.00 | 5,740.00 | 5,364.48 | 50,290 |
| 2022-07-01 | 5,800.00 | 5,890.00 | 5,600.00 | 5,740.00 | 5,364.48 | 39,911 |
| 2022-06-30 | 6,050.00 | 6,050.00 | 5,800.00 | 5,810.00 | 5,429.90 | 46,010 |
| 2022-06-29 | 5,990.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,514.02 | 63,344 |
| 2022-06-28 | 6,020.00 | 6,050.00 | 5,610.00 | 6,030.00 | 5,635.51 | 160,607 |
| 2022-06-27 | 6,000.00 | 6,070.00 | 5,800.00 | 6,030.00 | 5,635.51 | 27,499 |
| 2022-06-24 | 5,990.00 | 6,300.00 | 5,900.00 | 6,000.00 | 5,607.47 | 54,356 |
| 2022-06-23 | 5,510.00 | 6,080.00 | 5,510.00 | 5,990.00 | 5,598.13 | 28,997 |
| 2022-06-22 | 5,530.00 | 5,850.00 | 5,510.00 | 5,800.00 | 5,420.56 | 70,834 |
| 2022-06-21 | 5,530.00 | 5,870.00 | 5,500.00 | 5,510.00 | 5,149.53 | 156,113 |
| 2022-06-20 | 6,550.00 | 6,550.00 | 5,910.00 | 5,910.00 | 5,523.36 | 120,696 |
| 2022-06-17 | 6,520.00 | 6,700.00 | 6,350.00 | 6,350.00 | 5,934.58 | 67,731 |
| 2022-06-16 | 6,780.00 | 7,090.00 | 6,700.00 | 6,700.00 | 6,261.68 | 109,996 |
| 2022-06-15 | 6,800.00 | 7,180.00 | 6,750.00 | 6,780.00 | 6,336.45 | 89,238 |
| 2022-06-14 | 6,820.00 | 7,200.00 | 6,820.00 | 6,960.00 | 6,504.67 | 108,926 |
| 2022-06-13 | 7,600.00 | 7,600.00 | 6,760.00 | 7,090.00 | 6,626.17 | 295,748 |
| 2022-06-10 | 7,260.00 | 7,260.00 | 7,260.00 | 7,260.00 | 6,785.04 | 127,972 |
| 2022-06-09 | 6,820.00 | 6,860.00 | 6,710.00 | 6,790.00 | 6,345.79 | 84,958 |
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.