Vu Dang Investment & Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 6,970.00 | 6,970.00 | 6,700.00 | 6,800.00 | 6,355.14 | 110,745 |
| 2022-06-07 | 6,840.00 | 6,900.00 | 6,600.00 | 6,780.00 | 6,336.45 | 123,264 |
| 2022-06-06 | 6,920.00 | 7,080.00 | 6,600.00 | 6,900.00 | 6,448.60 | 72,332 |
| 2022-06-03 | 7,000.00 | 7,090.00 | 6,900.00 | 6,920.00 | 6,467.29 | 130,540 |
| 2022-06-02 | 7,060.00 | 7,290.00 | 7,050.00 | 7,090.00 | 6,626.17 | 145,306 |
| 2022-06-01 | 7,060.00 | 7,390.00 | 7,060.00 | 7,210.00 | 6,738.31 | 45,154 |
| 2022-05-31 | 7,510.00 | 7,510.00 | 7,210.00 | 7,220.00 | 6,747.66 | 77,254 |
| 2022-05-30 | 7,120.00 | 7,490.00 | 7,000.00 | 7,430.00 | 6,943.92 | 175,801 |
| 2022-05-27 | 7,200.00 | 7,220.00 | 7,100.00 | 7,200.00 | 6,728.97 | 107,535 |
| 2022-05-26 | 6,970.00 | 7,230.00 | 6,970.00 | 7,130.00 | 6,663.55 | 126,902 |
| 2022-05-25 | 6,900.00 | 7,000.00 | 6,750.00 | 6,970.00 | 6,514.02 | 225,984 |
| 2022-05-24 | 7,050.00 | 7,050.00 | 6,880.00 | 6,960.00 | 6,504.67 | 38,306 |
| 2022-05-23 | 6,700.00 | 7,090.00 | 6,700.00 | 6,900.00 | 6,448.60 | 48,685 |
| 2022-05-20 | 6,900.00 | 7,100.00 | 6,850.00 | 7,010.00 | 6,551.40 | 58,422 |
| 2022-05-19 | 7,000.00 | 7,180.00 | 6,930.00 | 7,090.00 | 6,626.17 | 55,961 |
| 2022-05-18 | 7,020.00 | 7,400.00 | 7,020.00 | 7,220.00 | 6,747.66 | 50,504 |
| 2022-05-17 | 6,700.00 | 7,490.00 | 6,570.00 | 7,450.00 | 6,962.61 | 200,946 |
| 2022-05-16 | 6,690.00 | 7,400.00 | 6,690.00 | 7,060.00 | 6,598.13 | 117,486 |
| 2022-05-13 | 7,160.00 | 7,290.00 | 7,070.00 | 7,070.00 | 6,607.47 | 292,324 |
| 2022-05-12 | 8,000.00 | 8,010.00 | 7,600.00 | 7,600.00 | 7,102.80 | 230,906 |
| 2022-05-11 | 7,750.00 | 8,290.00 | 7,750.00 | 8,170.00 | 7,635.51 | 25,680 |
| 2022-05-10 | 7,850.00 | 8,300.00 | 7,830.00 | 8,150.00 | 7,616.82 | 113,741 |
| 2022-05-09 | 9,040.00 | 9,040.00 | 8,410.00 | 8,410.00 | 7,859.81 | 123,585 |
| 2022-05-06 | 9,000.00 | 9,250.00 | 8,500.00 | 9,040.00 | 8,448.59 | 121,231 |
| 2022-05-05 | 9,100.00 | 9,350.00 | 8,810.00 | 9,000.00 | 8,411.21 | 124,655 |
| 2022-05-04 | 9,500.00 | 9,500.00 | 9,000.00 | 9,100.00 | 8,504.67 | 64,842 |
| 2022-04-29 | 9,250.00 | 9,500.00 | 9,080.00 | 9,440.00 | 8,822.43 | 88,810 |
| 2022-04-28 | 9,500.00 | 9,500.00 | 9,200.00 | 9,250.00 | 8,644.86 | 66,982 |
| 2022-04-27 | 8,980.00 | 9,190.00 | 8,880.00 | 9,170.00 | 8,570.09 | 68,908 |
| 2022-04-26 | 9,380.00 | 9,380.00 | 8,570.00 | 8,900.00 | 8,317.75 | 307,732 |
| 2022-04-25 | 9,900.00 | 9,900.00 | 9,210.00 | 9,210.00 | 8,607.47 | 198,057 |
| 2022-04-22 | 10,000.00 | 10,400.00 | 9,590.00 | 9,900.00 | 9,252.33 | 175,266 |
| 2022-04-21 | 10,300.00 | 11,000.00 | 10,300.00 | 10,300.00 | 9,626.16 | 261,722 |
| 2022-04-20 | 11,699.99 | 11,699.99 | 10,950.00 | 11,050.00 | 10,327.10 | 63,023 |
| 2022-04-19 | 11,499.99 | 11,599.99 | 11,000.00 | 11,050.00 | 10,327.10 | 157,932 |
| 2022-04-18 | 11,549.99 | 11,799.99 | 10,950.00 | 11,050.00 | 10,327.10 | 143,487 |
| 2022-04-15 | 11,549.99 | 11,949.99 | 11,449.99 | 11,599.99 | 10,841.12 | 94,160 |
| 2022-04-14 | 11,949.99 | 11,949.99 | 11,499.99 | 11,699.99 | 10,934.57 | 97,691 |
| 2022-04-13 | 10,350.00 | 11,499.99 | 10,350.00 | 11,299.99 | 10,560.74 | 127,009 |
| 2022-04-12 | 11,749.99 | 12,249.99 | 10,950.00 | 10,950.00 | 10,233.64 | 194,419 |
| 2022-04-08 | 12,199.99 | 12,499.99 | 11,699.99 | 11,749.99 | 10,981.30 | 179,653 |
| 2022-04-07 | 12,799.99 | 12,799.99 | 12,249.99 | 12,249.99 | 11,448.59 | 186,715 |
| 2022-04-06 | 12,699.99 | 12,949.99 | 12,549.99 | 12,849.99 | 12,009.34 | 222,239 |
| 2022-04-05 | 12,899.99 | 12,999.99 | 12,599.99 | 12,699.99 | 11,869.15 | 159,644 |
| 2022-04-04 | 12,899.99 | 13,199.99 | 12,499.99 | 12,499.99 | 11,682.24 | 387,982 |
| 2022-04-01 | 12,899.99 | 12,999.99 | 12,599.99 | 12,749.99 | 11,915.88 | 265,574 |
| 2022-03-31 | 13,249.99 | 13,249.99 | 12,899.99 | 12,899.99 | 12,056.07 | 230,371 |
| 2022-03-30 | 13,399.99 | 13,899.99 | 12,699.99 | 12,899.99 | 12,056.07 | 376,533 |
| 2022-03-29 | 12,949.99 | 13,399.99 | 12,949.99 | 13,399.99 | 12,523.36 | 422,436 |
| 2022-03-28 | 13,149.99 | 13,149.99 | 12,549.99 | 12,549.99 | 11,728.97 | 509,641 |
| 2022-03-25 | 13,199.99 | 13,549.99 | 13,099.99 | 13,149.99 | 12,289.71 | 378,138 |
| 2022-03-24 | 13,299.99 | 13,499.99 | 13,049.99 | 13,099.99 | 12,242.99 | 329,025 |
| 2022-03-23 | 13,499.99 | 14,349.99 | 13,349.99 | 13,549.99 | 12,663.55 | 556,293 |
| 2022-03-22 | 14,149.99 | 14,149.99 | 13,349.99 | 13,499.99 | 12,616.82 | 377,924 |
| 2022-03-21 | 12,499.99 | 13,349.99 | 12,499.99 | 13,349.99 | 12,476.63 | 494,233 |
| 2022-03-18 | 12,399.99 | 12,999.99 | 12,399.99 | 12,499.99 | 11,682.24 | 230,692 |
| 2022-03-17 | 12,799.99 | 13,099.99 | 12,399.99 | 12,399.99 | 11,588.78 | 167,455 |
| 2022-03-16 | 12,949.99 | 12,949.99 | 12,499.99 | 12,799.99 | 11,962.61 | 185,217 |
| 2022-03-15 | 12,249.99 | 12,899.99 | 11,699.99 | 12,899.99 | 12,056.07 | 244,602 |
| 2022-03-14 | 13,199.99 | 13,199.99 | 12,299.99 | 12,299.99 | 11,495.32 | 345,717 |
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.