Vu Dang Investment & Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 14,149.99 | 14,149.99 | 13,199.99 | 13,199.99 | 12,336.44 | 487,064 |
| 2022-03-10 | 13,449.99 | 14,149.99 | 12,999.99 | 14,149.99 | 13,224.29 | 911,426 |
| 2022-03-09 | 12,399.99 | 13,249.99 | 12,199.99 | 13,249.99 | 12,383.17 | 609,258 |
| 2022-03-08 | 11,999.99 | 12,899.99 | 11,999.99 | 12,399.99 | 11,588.78 | 323,140 |
| 2022-03-07 | 13,499.99 | 13,499.99 | 11,899.99 | 12,599.99 | 11,775.70 | 975,305 |
| 2022-03-04 | 12,649.99 | 12,649.99 | 12,399.99 | 12,649.99 | 11,822.42 | 494,233 |
| 2022-03-03 | 11,100.00 | 11,849.99 | 10,950.00 | 11,849.99 | 11,074.76 | 740,226 |
| 2022-03-02 | 10,850.00 | 11,199.99 | 10,700.00 | 11,100.00 | 10,373.83 | 232,618 |
| 2022-03-01 | 10,900.00 | 10,950.00 | 10,600.00 | 10,850.00 | 10,140.18 | 356,417 |
| 2022-02-28 | 10,350.00 | 10,543.46 | 10,253.27 | 10,350.00 | 9,672.90 | 309,400 |
| 2022-02-25 | 10,446.73 | 10,833.64 | 10,446.73 | 10,543.46 | 9,853.70 | 262,055 |
| 2022-02-24 | 10,301.63 | 10,688.55 | 10,059.81 | 10,301.63 | 9,627.70 | 388,049 |
| 2022-02-23 | 11,123.83 | 11,123.83 | 10,543.46 | 10,688.55 | 9,989.30 | 366,479 |
| 2022-02-22 | 11,317.29 | 11,462.38 | 10,640.19 | 10,978.74 | 10,260.50 | 625,326 |
| 2022-02-21 | 10,833.64 | 10,833.64 | 10,833.64 | 10,833.64 | 10,124.90 | 238,936 |
| 2022-02-18 | 9,595.51 | 10,156.54 | 9,595.51 | 10,156.54 | 9,492.09 | 291,037 |
| 2022-02-17 | 9,431.07 | 9,721.26 | 9,431.07 | 9,508.46 | 8,886.41 | 169,357 |
| 2022-02-16 | 9,285.98 | 9,285.98 | 9,189.25 | 9,237.62 | 8,633.29 | 59,513 |
| 2022-02-15 | 9,189.25 | 9,285.98 | 9,053.83 | 9,256.96 | 8,651.37 | 50,884 |
| 2022-02-14 | 9,092.52 | 9,276.31 | 9,044.16 | 9,189.25 | 8,588.08 | 67,256 |
| 2022-02-11 | 9,189.25 | 9,285.98 | 9,150.56 | 9,285.98 | 8,678.49 | 56,415 |
| 2022-02-10 | 9,353.69 | 9,353.69 | 9,160.23 | 9,285.98 | 8,678.49 | 90,707 |
| 2022-02-09 | 9,353.69 | 9,373.04 | 9,198.92 | 9,353.69 | 8,741.77 | 33,407 |
| 2022-02-08 | 9,334.34 | 9,363.36 | 9,092.52 | 9,353.69 | 8,741.77 | 21,681 |
| 2022-02-07 | 9,276.31 | 9,614.86 | 9,092.52 | 9,334.34 | 8,723.69 | 53,207 |
| 2022-01-28 | 8,899.06 | 9,053.83 | 8,860.37 | 9,053.83 | 8,461.52 | 55,752 |
| 2022-01-27 | 9,092.52 | 9,092.52 | 8,850.70 | 8,918.41 | 8,334.96 | 62,721 |
| 2022-01-26 | 8,966.77 | 9,092.52 | 8,812.01 | 9,092.52 | 8,497.68 | 73,672 |
| 2022-01-25 | 8,995.79 | 9,111.87 | 8,802.33 | 9,063.50 | 8,470.56 | 31,084 |
| 2022-01-24 | 9,189.25 | 9,382.71 | 9,053.83 | 9,053.83 | 8,461.52 | 53,318 |
| 2022-01-21 | 9,276.31 | 9,285.98 | 9,044.16 | 9,189.25 | 8,588.08 | 75,884 |
| 2022-01-20 | 8,802.33 | 8,995.79 | 8,415.42 | 8,995.79 | 8,407.28 | 54,424 |
| 2022-01-19 | 8,715.28 | 9,092.52 | 8,705.61 | 8,802.33 | 8,226.48 | 43,694 |
| 2022-01-18 | 8,908.74 | 9,672.90 | 8,724.95 | 8,724.95 | 8,154.16 | 116,924 |
| 2022-01-17 | 9,817.99 | 9,817.99 | 8,995.79 | 9,363.36 | 8,750.81 | 149,335 |
| 2022-01-14 | 9,479.44 | 9,866.35 | 9,344.02 | 9,643.88 | 9,012.97 | 59,291 |
| 2022-01-13 | 9,643.88 | 10,059.81 | 9,479.44 | 9,479.44 | 8,859.29 | 182,631 |
| 2022-01-12 | 10,108.18 | 10,108.18 | 9,817.99 | 10,059.81 | 9,401.69 | 119,910 |
| 2022-01-11 | 10,301.63 | 10,301.63 | 10,059.81 | 10,108.18 | 9,446.89 | 86,061 |
| 2022-01-10 | 10,398.36 | 10,446.73 | 10,156.54 | 10,156.54 | 9,492.09 | 139,711 |
| 2022-01-07 | 10,108.18 | 10,446.73 | 10,108.18 | 10,350.00 | 9,672.90 | 162,167 |
| 2022-01-06 | 10,350.00 | 10,350.00 | 10,108.18 | 10,204.90 | 9,537.29 | 176,215 |
| 2022-01-05 | 10,495.09 | 10,495.09 | 10,204.90 | 10,350.00 | 9,672.90 | 157,521 |
| 2022-01-04 | 10,495.09 | 10,495.09 | 10,204.90 | 10,398.36 | 9,718.10 | 101,548 |
| 2021-12-31 | 10,156.54 | 10,253.27 | 10,059.81 | 10,204.90 | 9,537.29 | 98,893 |
| 2021-12-30 | 10,253.27 | 10,350.00 | 10,059.81 | 10,156.54 | 9,492.09 | 49,225 |
| 2021-12-29 | 10,156.54 | 10,253.27 | 9,914.72 | 10,253.27 | 9,582.49 | 134,623 |
| 2021-12-28 | 10,301.63 | 10,543.46 | 10,156.54 | 10,253.27 | 9,582.49 | 128,539 |
| 2021-12-27 | 10,591.82 | 10,640.19 | 10,350.00 | 10,446.73 | 9,763.30 | 65,044 |
| 2021-12-24 | 10,059.81 | 10,640.19 | 10,059.81 | 10,591.82 | 9,898.90 | 231,414 |
| 2021-12-23 | 9,963.08 | 10,108.18 | 9,769.62 | 9,963.08 | 9,311.29 | 153,206 |
| 2021-12-22 | 10,253.27 | 10,350.00 | 10,108.18 | 10,156.54 | 9,492.09 | 135,397 |
| 2021-12-21 | 10,398.36 | 10,446.73 | 10,253.27 | 10,253.27 | 9,582.49 | 60,508 |
| 2021-12-20 | 10,543.46 | 10,833.64 | 10,350.00 | 10,398.36 | 9,718.10 | 118,583 |
| 2021-12-17 | 10,446.73 | 10,591.82 | 10,398.36 | 10,543.46 | 9,853.70 | 111,061 |
| 2021-12-16 | 10,350.00 | 10,640.19 | 10,253.27 | 10,446.73 | 9,763.30 | 140,264 |
| 2021-12-15 | 10,301.63 | 10,350.00 | 10,156.54 | 10,350.00 | 9,672.90 | 80,862 |
| 2021-12-14 | 10,301.63 | 10,301.63 | 10,156.54 | 10,204.90 | 9,537.29 | 159,069 |
| 2021-12-13 | 10,108.18 | 10,350.00 | 10,059.81 | 10,301.63 | 9,627.70 | 114,601 |
| 2021-12-10 | 10,301.63 | 10,301.63 | 9,963.08 | 10,204.90 | 9,537.29 | 57,964 |
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.