Viet Dragon Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10,000.00 | 10,100.00 | 9,760.00 | 9,800.00 | 9,800.00 | 836,200 |
| 2026-10-16 | 10,000.00 | 10,050.00 | 9,900.00 | 9,900.00 | 9,900.00 | 306,300 |
| 2026-10-15 | 9,650.00 | 10,150.00 | 9,620.00 | 9,900.00 | 9,900.00 | 940,300 |
| 2026-10-14 | 9,660.00 | 9,660.00 | 9,420.00 | 9,640.00 | 9,640.00 | 439,000 |
| 2026-10-13 | 9,410.00 | 9,710.00 | 9,410.00 | 9,600.00 | 9,600.00 | 277,600 |
| 2026-10-12 | 9,430.00 | 9,790.00 | 9,430.00 | 9,580.00 | 9,580.00 | 380,100 |
| 2026-10-09 | 9,200.00 | 9,800.00 | 9,200.00 | 9,440.00 | 9,440.00 | 767,300 |
| 2026-10-08 | 9,620.00 | 9,720.00 | 8,990.00 | 9,280.00 | 9,280.00 | 544,000 |
| 2026-10-07 | 9,800.00 | 9,820.00 | 9,660.00 | 9,660.00 | 9,660.00 | 290,200 |
| 2026-10-06 | 9,530.00 | 9,800.00 | 9,100.00 | 9,760.00 | 9,760.00 | 933,900 |
| 2026-10-05 | 9,690.00 | 9,950.00 | 9,530.00 | 9,530.00 | 9,530.00 | 364,500 |
| 2026-10-02 | 9,850.00 | 9,920.00 | 9,770.00 | 9,780.00 | 9,780.00 | 480,100 |
| 2026-10-01 | 9,830.00 | 10,000.00 | 9,830.00 | 9,850.00 | 9,850.00 | 266,800 |
| 2026-09-30 | 9,850.00 | 9,990.00 | 9,850.00 | 9,880.00 | 9,880.00 | 249,800 |
| 2026-09-29 | 9,920.00 | 10,050.00 | 9,760.00 | 9,850.00 | 9,850.00 | 382,300 |
| 2026-09-28 | 10,300.00 | 10,300.00 | 9,760.00 | 9,800.00 | 9,800.00 | 1,154,200 |
| 2026-09-25 | 10,500.00 | 10,550.00 | 10,300.00 | 10,300.00 | 10,300.00 | 597,100 |
| 2026-09-24 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | 380,300 |
| 2026-09-23 | 10,700.00 | 10,800.00 | 10,650.00 | 10,700.00 | 10,700.00 | 483,100 |
| 2026-09-22 | 10,650.00 | 10,900.00 | 10,650.00 | 10,700.00 | 10,700.00 | 243,700 |
| 2026-09-21 | 11,000.00 | 11,050.00 | 10,700.00 | 10,700.00 | 10,700.00 | 324,800 |
| 2026-09-18 | 11,000.00 | 11,100.00 | 10,900.00 | 10,900.00 | 10,900.00 | 459,400 |
| 2026-09-17 | 10,550.00 | 11,150.00 | 10,550.00 | 10,900.00 | 10,900.00 | 638,300 |
| 2026-09-16 | 10,650.00 | 10,800.00 | 10,550.00 | 10,650.00 | 10,650.00 | 301,300 |
| 2026-09-15 | 10,650.00 | 10,850.00 | 10,600.00 | 10,700.00 | 10,700.00 | 888,300 |
| 2026-09-14 | 11,000.00 | 11,150.00 | 10,400.00 | 10,400.00 | 10,400.00 | 864,200 |
| 2026-09-11 | 11,500.00 | 11,600.00 | 11,000.00 | 11,000.00 | 11,000.00 | 1,028,200 |
| 2026-09-10 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | 377,200 |
| 2026-09-09 | 11,800.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | 591,300 |
| 2026-09-08 | 11,650.00 | 11,850.00 | 11,650.00 | 11,800.00 | 11,800.00 | 384,100 |
| 2026-09-07 | 12,000.00 | 12,050.00 | 11,700.00 | 11,700.00 | 11,700.00 | 605,100 |
| 2026-09-04 | 11,900.00 | 12,050.00 | 11,800.00 | 11,850.00 | 11,850.00 | 609,300 |
| 2026-09-03 | 12,100.00 | 12,100.00 | 11,850.00 | 11,900.00 | 11,900.00 | 494,200 |
| 2026-08-28 | 12,200.00 | 12,400.00 | 12,000.00 | 12,100.00 | 12,100.00 | 1,143,900 |
| 2026-08-27 | 12,350.00 | 12,350.00 | 12,100.00 | 12,150.00 | 12,150.00 | 398,500 |
| 2026-08-26 | 12,200.00 | 12,300.00 | 12,000.00 | 12,250.00 | 12,250.00 | 596,000 |
| 2026-08-25 | 12,300.00 | 12,400.00 | 12,150.00 | 12,200.00 | 12,200.00 | 820,200 |
| 2026-08-24 | 12,400.00 | 12,800.00 | 12,350.00 | 12,400.00 | 12,400.00 | 786,500 |
| 2026-08-21 | 11,650.00 | 12,400.00 | 11,600.00 | 12,400.00 | 12,400.00 | 2,006,100 |
| 2026-08-20 | 11,600.00 | 11,750.00 | 11,600.00 | 11,600.00 | 11,600.00 | 304,300 |
| 2026-08-19 | 11,750.00 | 11,750.00 | 11,450.00 | 11,600.00 | 11,600.00 | 300,600 |
| 2026-08-18 | 11,700.00 | 11,850.00 | 11,650.00 | 11,750.00 | 11,750.00 | 471,700 |
| 2026-08-17 | 11,750.00 | 11,850.00 | 11,600.00 | 11,750.00 | 11,750.00 | 401,400 |
| 2026-08-14 | 11,800.00 | 11,950.00 | 11,500.00 | 11,700.00 | 11,700.00 | 829,600 |
| 2026-08-13 | 12,250.00 | 12,250.00 | 11,850.00 | 11,850.00 | 11,850.00 | 984,400 |
| 2026-08-12 | 12,300.00 | 12,300.00 | 12,100.00 | 12,150.00 | 12,150.00 | 350,200 |
| 2026-08-11 | 12,150.00 | 12,500.00 | 12,150.00 | 12,200.00 | 12,200.00 | 1,269,200 |
| 2026-08-10 | 11,950.00 | 12,200.00 | 11,800.00 | 12,150.00 | 12,150.00 | 978,200 |
| 2026-08-07 | 11,800.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | 608,900 |
| 2026-08-06 | 12,000.00 | 12,150.00 | 11,800.00 | 11,850.00 | 11,850.00 | 580,700 |
| 2026-08-05 | 12,350.00 | 12,350.00 | 12,000.00 | 12,000.00 | 12,000.00 | 1,028,400 |
| 2026-08-04 | 12,400.00 | 12,400.00 | 11,950.00 | 12,100.00 | 12,100.00 | 1,207,200 |
| 2026-08-03 | 11,850.00 | 12,250.00 | 11,850.00 | 12,150.00 | 12,150.00 | 771,100 |
| 2026-07-31 | 12,250.00 | 12,250.00 | 11,800.00 | 11,800.00 | 11,800.00 | 772,300 |
| 2026-07-30 | 11,450.00 | 12,200.00 | 11,450.00 | 12,200.00 | 12,200.00 | 1,260,000 |
| 2026-07-29 | 11,500.00 | 11,650.00 | 11,300.00 | 11,550.00 | 11,550.00 | 423,100 |
| 2026-07-28 | 10,700.00 | 11,900.00 | 10,700.00 | 11,450.00 | 11,450.00 | 1,078,300 |
| 2026-07-27 | 12,100.00 | 12,250.00 | 11,200.00 | 11,200.00 | 11,200.00 | 1,842,400 |
| 2026-07-24 | 12,400.00 | 12,650.00 | 12,000.00 | 12,000.00 | 12,000.00 | 693,400 |
| 2026-07-23 | 12,400.00 | 13,000.00 | 11,800.00 | 12,650.00 | 12,650.00 | 1,255,600 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-01-18 | 299.9999 VND |
| 2019-12-23 | 299.9999 VND |
| 2019-05-16 | 200.0000 VND |
| 2019-01-16 | 499.9999 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.