Vu Dang Investment & Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-12 | 4,200.00 | 4,490.00 | 4,200.00 | 4,230.00 | 4,230.00 | 14,400 |
| 2026-01-09 | 4,550.00 | 4,550.00 | 4,170.00 | 4,490.00 | 4,490.00 | 25,301 |
| 2026-01-08 | 4,580.00 | 4,580.00 | 4,240.00 | 4,370.00 | 4,370.00 | 19,729 |
| 2026-01-07 | 4,690.00 | 4,690.00 | 4,320.00 | 4,540.00 | 4,540.00 | 9,326 |
| 2026-01-06 | 4,760.00 | 4,790.00 | 4,550.00 | 4,590.00 | 4,590.00 | 35,800 |
| 2026-01-05 | 4,450.00 | 4,490.00 | 4,170.00 | 4,490.00 | 4,490.00 | 3,301 |
| 2025-12-31 | 4,320.00 | 4,600.00 | 4,310.00 | 4,450.00 | 4,450.00 | 92,800 |
| 2025-12-30 | 4,700.00 | 5,200.00 | 4,630.00 | 4,630.00 | 4,630.00 | 30,233 |
| 2025-12-29 | 5,000.00 | 5,280.00 | 4,970.00 | 4,970.00 | 4,970.00 | 3,501 |
| 2025-12-26 | 5,380.00 | 5,390.00 | 4,780.00 | 5,330.00 | 5,330.00 | 1,372,523 |
| 2025-12-25 | 5,170.00 | 5,470.00 | 5,080.00 | 5,080.00 | 5,080.00 | 49,757 |
| 2025-12-24 | 6,150.00 | 6,150.00 | 5,460.00 | 5,460.00 | 5,460.00 | 17,904 |
| 2025-12-23 | 5,870.00 | 5,990.00 | 5,470.00 | 5,870.00 | 5,870.00 | 7,101 |
| 2025-12-22 | 5,880.00 | 5,880.00 | 5,670.00 | 5,870.00 | 5,870.00 | 2,501 |
| 2025-12-19 | 5,700.00 | 5,960.00 | 5,670.00 | 5,670.00 | 5,670.00 | 6,200 |
| 2025-12-18 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 5,860.00 | 1,009 |
| 2025-12-17 | 6,000.00 | 6,000.00 | 5,610.00 | 5,610.00 | 5,610.00 | 1,700 |
| 2025-12-16 | 6,000.00 | 6,000.00 | 5,970.00 | 6,000.00 | 6,000.00 | 501 |
| 2025-12-15 | 5,700.00 | 5,990.00 | 5,700.00 | 5,990.00 | 5,990.00 | 700 |
| 2025-12-12 | 6,010.00 | 6,020.00 | 5,750.00 | 5,990.00 | 5,990.00 | 2,500 |
| 2025-12-11 | 5,950.00 | 6,000.00 | 5,930.00 | 5,940.00 | 5,940.00 | 19,600 |
| 2025-12-10 | 6,030.00 | 6,030.00 | 5,750.00 | 6,030.00 | 6,030.00 | 883 |
| 2025-12-09 | 5,990.00 | 6,020.00 | 5,940.00 | 5,980.00 | 5,980.00 | 5,700 |
| 2025-12-08 | 5,820.00 | 5,950.00 | 5,820.00 | 5,940.00 | 5,940.00 | 9,966 |
| 2025-12-05 | 5,770.00 | 5,870.00 | 5,770.00 | 5,820.00 | 5,820.00 | 8,903 |
| 2025-12-04 | 5,980.00 | 6,000.00 | 5,810.00 | 5,820.00 | 5,820.00 | 82,705 |
| 2025-12-03 | 5,950.00 | 5,980.00 | 5,750.00 | 5,980.00 | 5,980.00 | 13,818 |
| 2025-12-02 | 5,710.00 | 6,000.00 | 5,710.00 | 6,000.00 | 6,000.00 | 50,145 |
| 2025-12-01 | 6,190.00 | 6,190.00 | 5,650.00 | 6,000.00 | 6,000.00 | 7,578 |
| 2025-11-28 | 6,100.00 | 6,100.00 | 5,660.00 | 6,000.00 | 6,000.00 | 10,500 |
| 2025-11-27 | 6,300.00 | 6,300.00 | 5,810.00 | 6,000.00 | 6,000.00 | 2,327 |
| 2025-11-26 | 6,000.00 | 6,000.00 | 5,600.00 | 6,000.00 | 6,000.00 | 41,900 |
| 2025-11-25 | 6,300.00 | 6,300.00 | 6,000.00 | 6,000.00 | 6,000.00 | 4,800 |
| 2025-11-24 | 5,900.00 | 6,080.00 | 5,900.00 | 6,080.00 | 6,080.00 | 868 |
| 2025-11-21 | 6,290.00 | 6,290.00 | 5,610.00 | 5,900.00 | 5,900.00 | 21,675 |
| 2025-11-20 | 6,370.00 | 6,370.00 | 5,900.00 | 5,900.00 | 5,900.00 | 13,883 |
| 2025-11-19 | 6,000.00 | 6,150.00 | 6,000.00 | 6,150.00 | 6,150.00 | 1,404 |
| 2025-11-18 | 6,020.00 | 6,310.00 | 5,870.00 | 6,180.00 | 6,180.00 | 23,036 |
| 2025-11-17 | 6,020.00 | 6,170.00 | 6,020.00 | 6,170.00 | 6,170.00 | 237 |
| 2025-11-14 | 6,050.00 | 6,210.00 | 6,050.00 | 6,210.00 | 6,210.00 | 6,646 |
| 2025-11-13 | 6,060.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,200.00 | 41,610 |
| 2025-11-12 | 6,200.00 | 6,300.00 | 6,180.00 | 6,180.00 | 6,180.00 | 16,000 |
| 2025-11-11 | 6,200.00 | 6,200.00 | 6,030.00 | 6,190.00 | 6,190.00 | 6,600 |
| 2025-11-10 | 6,040.00 | 6,400.00 | 6,040.00 | 6,290.00 | 6,290.00 | 18,328 |
| 2025-11-07 | 6,150.00 | 6,250.00 | 6,000.00 | 6,040.00 | 6,040.00 | 7,834 |
| 2025-11-06 | 6,250.00 | 6,300.00 | 5,790.00 | 6,150.00 | 6,150.00 | 980 |
| 2025-11-05 | 6,120.00 | 6,280.00 | 6,080.00 | 6,200.00 | 6,200.00 | 20,900 |
| 2025-11-04 | 6,270.00 | 6,270.00 | 6,060.00 | 6,120.00 | 6,120.00 | 10,627 |
| 2025-11-03 | 6,490.00 | 6,490.00 | 6,120.00 | 6,120.00 | 6,120.00 | 4,432 |
| 2025-10-31 | 6,890.00 | 6,890.00 | 6,110.00 | 6,130.00 | 6,130.00 | 11,362 |
| 2025-10-30 | 6,210.00 | 6,590.00 | 6,200.00 | 6,500.00 | 6,500.00 | 30,061 |
| 2025-10-29 | 6,900.00 | 6,900.00 | 6,360.00 | 6,360.00 | 6,360.00 | 49,507 |
| 2025-10-28 | 6,840.00 | 7,290.00 | 6,800.00 | 6,830.00 | 6,830.00 | 12,931 |
| 2025-10-27 | 6,980.00 | 6,990.00 | 6,510.00 | 6,840.00 | 6,840.00 | 92,740 |
| 2025-10-24 | 7,480.00 | 7,480.00 | 6,510.00 | 6,990.00 | 6,990.00 | 63,421 |
| 2025-10-23 | 6,990.00 | 7,000.00 | 6,760.00 | 7,000.00 | 7,000.00 | 451,715 |
| 2025-10-22 | 6,200.00 | 6,550.00 | 6,200.00 | 6,550.00 | 6,550.00 | 648,796 |
| 2025-10-21 | 6,100.00 | 6,490.00 | 6,100.00 | 6,130.00 | 6,130.00 | 515,674 |
| 2025-10-20 | 6,020.00 | 6,110.00 | 5,900.00 | 6,110.00 | 6,110.00 | 72,817 |
| 2025-10-17 | 6,180.00 | 6,180.00 | 6,000.00 | 6,020.00 | 6,020.00 | 2,800 |
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.