Vu Dang Investment & Trading JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 3,150.00 | 3,200.00 | 3,050.00 | 3,170.00 | 3,170.00 | 36,500 |
| 2025-04-23 | 3,230.00 | 3,230.00 | 3,040.00 | 3,160.00 | 3,160.00 | 10,000 |
| 2025-04-22 | 3,010.00 | 3,280.00 | 2,920.00 | 3,120.00 | 3,120.00 | 19,900 |
| 2025-04-21 | 3,130.00 | 3,150.00 | 3,080.00 | 3,130.00 | 3,130.00 | 2,800 |
| 2025-04-18 | 3,030.00 | 3,180.00 | 3,030.00 | 3,150.00 | 3,150.00 | 6,600 |
| 2025-04-17 | 3,220.00 | 3,220.00 | 3,020.00 | 3,020.00 | 3,020.00 | 800 |
| 2025-04-16 | 2,990.00 | 3,200.00 | 2,990.00 | 3,140.00 | 3,140.00 | 2,400 |
| 2025-04-15 | 3,070.00 | 3,150.00 | 3,070.00 | 3,140.00 | 3,140.00 | 9,400 |
| 2025-04-14 | 3,170.00 | 3,170.00 | 3,060.00 | 3,070.00 | 3,070.00 | 17,800 |
| 2025-04-11 | 3,200.00 | 3,270.00 | 3,060.00 | 3,230.00 | 3,230.00 | 37,800 |
| 2025-04-10 | 3,250.00 | 3,400.00 | 3,250.00 | 3,290.00 | 3,290.00 | 134,600 |
| 2025-04-09 | 2,980.00 | 3,180.00 | 2,980.00 | 3,180.00 | 3,180.00 | 11,800 |
| 2025-04-08 | 2,980.00 | 3,250.00 | 2,980.00 | 3,200.00 | 3,200.00 | 141,300 |
| 2025-04-04 | 3,040.00 | 3,240.00 | 3,040.00 | 3,200.00 | 3,200.00 | 6,800 |
| 2025-04-03 | 3,080.00 | 3,300.00 | 3,070.00 | 3,260.00 | 3,260.00 | 50,700 |
| 2025-04-02 | 3,300.00 | 3,330.00 | 3,270.00 | 3,300.00 | 3,300.00 | 120,300 |
| 2025-04-01 | 3,250.00 | 3,300.00 | 3,250.00 | 3,300.00 | 3,300.00 | 32,200 |
| 2025-03-31 | 3,280.00 | 3,280.00 | 3,200.00 | 3,250.00 | 3,250.00 | 3,300 |
| 2025-03-28 | 3,220.00 | 3,280.00 | 3,200.00 | 3,250.00 | 3,250.00 | 1,800 |
| 2025-03-27 | 3,300.00 | 3,300.00 | 3,200.00 | 3,220.00 | 3,220.00 | 41,200 |
| 2025-03-26 | 3,330.00 | 3,330.00 | 3,290.00 | 3,290.00 | 3,290.00 | 5,600 |
| 2025-03-25 | 3,290.00 | 3,340.00 | 3,240.00 | 3,330.00 | 3,330.00 | 41,900 |
| 2025-03-24 | 3,320.00 | 3,320.00 | 3,220.00 | 3,290.00 | 3,290.00 | 11,200 |
| 2025-03-21 | 3,300.00 | 3,340.00 | 3,290.00 | 3,320.00 | 3,320.00 | 46,900 |
| 2025-03-20 | 3,330.00 | 3,350.00 | 3,280.00 | 3,330.00 | 3,330.00 | 9,100 |
| 2025-03-19 | 3,340.00 | 3,350.00 | 3,290.00 | 3,330.00 | 3,330.00 | 25,800 |
| 2025-03-18 | 3,300.00 | 3,350.00 | 3,120.00 | 3,350.00 | 3,350.00 | 100,800 |
| 2025-03-17 | 3,280.00 | 3,300.00 | 3,280.00 | 3,300.00 | 3,300.00 | 15,300 |
| 2025-03-14 | 3,270.00 | 3,340.00 | 3,270.00 | 3,280.00 | 3,280.00 | 144,000 |
| 2025-03-13 | 3,290.00 | 3,310.00 | 3,270.00 | 3,270.00 | 3,270.00 | 43,900 |
| 2025-03-12 | 3,320.00 | 3,350.00 | 3,240.00 | 3,270.00 | 3,270.00 | 7,100 |
| 2025-03-11 | 3,200.00 | 3,340.00 | 3,200.00 | 3,300.00 | 3,300.00 | 11,400 |
| 2025-03-10 | 3,200.00 | 3,290.00 | 3,200.00 | 3,290.00 | 3,290.00 | 25,300 |
| 2025-03-07 | 3,210.00 | 3,240.00 | 3,200.00 | 3,240.00 | 3,240.00 | 8,500 |
| 2025-03-06 | 3,260.00 | 3,280.00 | 3,200.00 | 3,200.00 | 3,200.00 | 5,200 |
| 2025-03-05 | 3,250.00 | 3,280.00 | 3,170.00 | 3,240.00 | 3,240.00 | 12,700 |
| 2025-03-04 | 3,380.00 | 3,380.00 | 3,170.00 | 3,250.00 | 3,250.00 | 2,000 |
| 2025-03-03 | 3,290.00 | 3,320.00 | 3,100.00 | 3,260.00 | 3,260.00 | 44,600 |
| 2025-02-28 | 3,300.00 | 3,310.00 | 3,110.00 | 3,290.00 | 3,290.00 | 42,100 |
| 2025-02-27 | 3,340.00 | 3,350.00 | 3,280.00 | 3,330.00 | 3,330.00 | 29,700 |
| 2025-02-26 | 3,260.00 | 3,350.00 | 3,260.00 | 3,330.00 | 3,330.00 | 43,800 |
| 2025-02-25 | 3,300.00 | 3,300.00 | 3,270.00 | 3,290.00 | 3,290.00 | 31,100 |
| 2025-02-24 | 3,280.00 | 3,340.00 | 3,250.00 | 3,340.00 | 3,340.00 | 42,600 |
| 2025-02-21 | 3,280.00 | 3,280.00 | 3,230.00 | 3,280.00 | 3,280.00 | 8,300 |
| 2025-02-20 | 3,300.00 | 3,300.00 | 3,240.00 | 3,280.00 | 3,280.00 | 22,600 |
| 2025-02-19 | 3,300.00 | 3,320.00 | 3,270.00 | 3,270.00 | 3,270.00 | 59,600 |
| 2025-02-18 | 3,280.00 | 3,350.00 | 3,260.00 | 3,300.00 | 3,300.00 | 32,900 |
| 2025-02-17 | 3,190.00 | 3,290.00 | 3,080.00 | 3,290.00 | 3,290.00 | 16,300 |
| 2025-02-14 | 3,220.00 | 3,290.00 | 3,210.00 | 3,270.00 | 3,270.00 | 10,500 |
| 2025-02-13 | 3,230.00 | 3,300.00 | 3,210.00 | 3,250.00 | 3,250.00 | 20,400 |
| 2025-02-12 | 3,230.00 | 3,290.00 | 3,230.00 | 3,250.00 | 3,250.00 | 25,600 |
| 2025-02-11 | 3,250.00 | 3,290.00 | 3,230.00 | 3,230.00 | 3,230.00 | 29,800 |
| 2025-02-10 | 3,380.00 | 3,380.00 | 3,220.00 | 3,230.00 | 3,230.00 | 15,900 |
| 2025-02-07 | 3,190.00 | 3,300.00 | 3,170.00 | 3,300.00 | 3,300.00 | 25,400 |
| 2025-02-06 | 3,210.00 | 3,210.00 | 3,170.00 | 3,170.00 | 3,170.00 | 33,200 |
| 2025-02-05 | 3,150.00 | 3,200.00 | 3,150.00 | 3,200.00 | 3,200.00 | 21,400 |
| 2025-02-04 | 3,130.00 | 3,190.00 | 3,120.00 | 3,180.00 | 3,180.00 | 13,800 |
| 2025-02-03 | 3,000.00 | 3,190.00 | 3,000.00 | 3,190.00 | 3,190.00 | 9,100 |
| 2025-01-24 | 3,210.00 | 3,300.00 | 3,140.00 | 3,190.00 | 3,190.00 | 99,800 |
| 2025-01-23 | 3,400.00 | 3,400.00 | 3,170.00 | 3,370.00 | 3,370.00 | 67,500 |
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.