Vu Dang Investment & Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 10,350.00 | 10,350.00 | 10,011.45 | 10,253.27 | 9,582.49 | 90,707 |
| 2021-12-08 | 10,301.63 | 10,446.73 | 10,059.81 | 10,350.00 | 9,672.90 | 67,809 |
| 2021-12-07 | 9,914.72 | 10,301.63 | 9,817.99 | 10,301.63 | 9,627.70 | 118,251 |
| 2021-12-06 | 10,543.46 | 10,736.91 | 9,817.99 | 9,817.99 | 9,175.69 | 164,490 |
| 2021-12-03 | 11,075.47 | 11,075.47 | 10,543.46 | 10,543.46 | 9,853.70 | 110,065 |
| 2021-12-02 | 10,785.28 | 11,172.19 | 10,543.46 | 11,075.47 | 10,350.90 | 194,025 |
| 2021-12-01 | 10,543.46 | 10,785.28 | 10,398.36 | 10,785.28 | 10,079.70 | 196,458 |
| 2021-11-30 | 10,543.46 | 10,688.55 | 10,446.73 | 10,543.46 | 9,853.70 | 189,600 |
| 2021-11-29 | 10,350.00 | 10,495.09 | 10,156.54 | 10,446.73 | 9,763.30 | 78,760 |
| 2021-11-26 | 10,446.73 | 10,833.64 | 10,446.73 | 10,446.73 | 9,763.30 | 219,135 |
| 2021-11-25 | 10,350.00 | 10,833.64 | 10,350.00 | 10,446.73 | 9,763.30 | 215,485 |
| 2021-11-24 | 10,640.19 | 10,833.64 | 10,156.54 | 10,350.00 | 9,672.90 | 220,020 |
| 2021-11-23 | 10,156.54 | 10,833.64 | 9,769.62 | 10,640.19 | 9,944.10 | 406,191 |
| 2021-11-22 | 11,123.83 | 11,414.02 | 10,350.00 | 10,398.36 | 9,718.10 | 529,973 |
| 2021-11-19 | 12,091.12 | 12,091.12 | 10,833.64 | 11,075.47 | 10,350.90 | 527,207 |
| 2021-11-18 | 11,800.93 | 11,800.93 | 11,510.75 | 11,607.47 | 10,848.11 | 362,496 |
| 2021-11-17 | 11,704.20 | 11,994.39 | 11,607.47 | 11,800.93 | 11,028.91 | 242,475 |
| 2021-11-16 | 11,800.93 | 11,897.66 | 11,607.47 | 11,655.84 | 10,893.31 | 230,861 |
| 2021-11-15 | 11,704.20 | 12,574.76 | 11,462.38 | 11,994.39 | 11,209.71 | 832,403 |
| 2021-11-12 | 11,752.57 | 11,897.66 | 11,510.75 | 11,800.93 | 11,028.91 | 251,767 |
| 2021-11-11 | 12,574.76 | 12,574.76 | 11,607.47 | 11,800.93 | 11,028.91 | 275,550 |
| 2021-11-10 | 11,220.56 | 12,042.75 | 10,978.74 | 12,042.75 | 11,254.91 | 599,662 |
| 2021-11-09 | 11,655.84 | 11,655.84 | 11,220.56 | 11,268.92 | 10,531.70 | 543,579 |
| 2021-11-08 | 11,607.47 | 12,091.12 | 11,510.75 | 11,607.47 | 10,848.11 | 460,172 |
| 2021-11-05 | 12,091.12 | 12,236.21 | 11,607.47 | 11,800.93 | 11,028.91 | 331,302 |
| 2021-11-04 | 11,897.66 | 12,284.58 | 11,123.83 | 12,284.58 | 11,480.91 | 541,477 |
| 2021-11-03 | 12,091.12 | 12,139.48 | 11,365.65 | 11,946.03 | 11,164.51 | 1,358,504 |
| 2021-11-02 | 10,785.28 | 11,365.65 | 10,785.28 | 11,365.65 | 10,622.10 | 1,196,227 |
| 2021-11-01 | 10,253.27 | 10,833.64 | 10,156.54 | 10,640.19 | 9,944.10 | 792,359 |
| 2021-10-29 | 10,398.36 | 10,495.09 | 10,204.90 | 10,350.00 | 9,672.90 | 277,984 |
| 2021-10-28 | 10,495.09 | 10,543.46 | 10,204.90 | 10,398.36 | 9,718.10 | 336,280 |
| 2021-10-27 | 10,543.46 | 10,640.19 | 10,301.63 | 10,495.09 | 9,808.50 | 252,763 |
| 2021-10-26 | 10,446.73 | 10,543.46 | 10,301.63 | 10,495.09 | 9,808.50 | 172,786 |
| 2021-10-25 | 10,446.73 | 10,785.28 | 10,350.00 | 10,543.46 | 9,853.70 | 404,310 |
| 2021-10-22 | 10,543.46 | 10,543.46 | 10,108.18 | 10,301.63 | 9,627.70 | 428,314 |
| 2021-10-21 | 10,446.73 | 10,543.46 | 9,963.08 | 10,543.46 | 9,853.70 | 388,824 |
← NewerPage 21 of 21 · 1,236 trading days
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.