Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SVD.VN stock page

Vu Dang Investment & Trading JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-224,050.004,320.003,950.004,050.004,050.0048,625
2025-07-214,040.004,050.003,930.004,050.004,050.00189,721
2025-07-183,560.003,790.003,560.003,790.003,790.00323,321
2025-07-173,510.003,620.003,510.003,550.003,550.00141,619
2025-07-163,640.003,640.003,490.003,610.003,610.0051,939
2025-07-153,500.003,640.003,480.003,640.003,640.0051,839
2025-07-143,460.003,550.003,460.003,500.003,500.0038,403
2025-07-113,520.003,600.003,450.003,520.003,520.006,009
2025-07-103,550.003,550.003,460.003,550.003,550.0046,800
2025-07-093,440.003,560.003,420.003,500.003,500.0038,310
2025-07-083,400.003,460.003,400.003,430.003,430.0049,305
2025-07-073,470.003,470.003,400.003,450.003,450.0033,272
2025-07-043,400.003,640.003,310.003,450.003,450.0058,060
2025-07-033,620.003,860.003,470.003,500.003,500.00216,780
2025-07-023,900.003,900.003,610.003,620.003,620.00126,906
2025-07-014,250.004,250.003,800.003,800.003,800.00158,920
2025-06-303,990.003,990.003,750.003,990.003,990.00494,086
2025-06-273,690.003,730.003,690.003,730.003,730.00135,048
2025-06-263,490.003,490.003,270.003,490.003,490.00119,634
2025-06-253,290.003,430.003,220.003,270.003,270.0096,796
2025-06-243,300.003,300.003,210.003,210.003,210.007,231
2025-06-233,270.003,320.003,250.003,250.003,250.00157,002
2025-06-203,300.003,350.003,200.003,290.003,290.0020,201
2025-06-193,250.003,350.003,210.003,300.003,300.0025,300
2025-06-183,230.003,300.003,170.003,250.003,250.0032,300
2025-06-173,200.003,230.003,200.003,230.003,230.009,880
2025-06-163,170.003,270.003,170.003,200.003,200.0066,822
2025-06-133,250.003,250.003,140.003,170.003,170.007,200
2025-06-123,140.003,250.003,120.003,250.003,250.0042,168
2025-06-113,120.003,140.003,120.003,140.003,140.00400
2025-06-103,130.003,200.002,930.003,110.003,110.0061,895
2025-06-093,170.003,200.003,130.003,130.003,130.0029,750
2025-06-063,150.003,170.003,150.003,150.003,150.0054,376
2025-06-053,180.003,180.003,100.003,160.003,160.00126,124
2025-06-043,160.003,190.003,160.003,170.003,170.0023,369
2025-06-033,100.003,200.003,100.003,170.003,170.0055,312
2025-06-023,090.003,200.003,010.003,160.003,160.0080,100
2025-05-303,090.003,090.003,020.003,080.003,080.002,648
2025-05-293,100.003,200.003,080.003,090.003,090.002,103
2025-05-283,050.003,100.003,000.003,100.003,100.0041,848
2025-05-273,080.003,100.003,050.003,050.003,050.0024,000
2025-05-263,050.003,200.003,050.003,060.003,060.005,643
2025-05-233,100.003,140.003,010.003,090.003,090.0032,526
2025-05-223,010.003,180.003,010.003,150.003,150.0096,160
2025-05-213,150.003,160.002,970.002,990.002,990.00109,700
2025-05-203,110.003,150.002,910.002,960.002,960.00206,510
2025-05-193,190.003,200.003,050.003,050.003,050.0096,401
2025-05-163,200.003,300.003,120.003,200.003,200.0073,631
2025-05-153,300.003,330.003,150.003,150.003,150.0037,327
2025-05-143,230.003,300.003,130.003,300.003,300.0061,654
2025-05-133,230.003,230.003,150.003,230.003,230.0067,800
2025-05-123,200.003,230.003,150.003,230.003,230.0087,429
2025-05-093,100.003,200.003,100.003,200.003,200.0025,906
2025-05-083,250.003,250.003,100.003,240.003,240.002,800
2025-05-073,000.003,200.003,000.003,200.003,200.0026,304
2025-05-063,190.003,190.003,100.003,150.003,150.0014,940
2025-05-053,140.003,190.003,100.003,190.003,190.003,480
2025-04-293,190.003,220.003,130.003,140.003,140.00102,400
2025-04-283,110.003,270.003,100.003,170.003,170.0023,700
2025-04-253,080.003,220.003,080.003,110.003,110.0013,700
← NewerPage 6 of 21 · 1,236 trading daysOlder →

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.