Viet Dragon Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 19,750.00 | 19,900.00 | 19,300.00 | 19,300.00 | 17,545.46 | 1,142,130 |
| 2024-08-14 | 20,200.00 | 20,350.00 | 19,700.00 | 19,800.00 | 18,000.00 | 1,192,950 |
| 2024-08-13 | 20,150.00 | 20,200.00 | 19,600.00 | 20,200.00 | 18,363.64 | 1,812,360 |
| 2024-08-12 | 20,200.00 | 20,350.00 | 19,800.00 | 20,350.00 | 18,500.00 | 1,328,250 |
| 2024-08-09 | 19,900.00 | 20,350.00 | 19,450.00 | 20,200.00 | 18,363.64 | 2,493,370 |
| 2024-08-08 | 19,500.00 | 19,850.00 | 19,300.00 | 19,600.00 | 17,818.18 | 1,700,050 |
| 2024-08-07 | 19,950.00 | 20,000.00 | 19,300.00 | 19,900.00 | 18,090.91 | 1,339,580 |
| 2024-08-06 | 19,500.00 | 20,100.00 | 18,700.00 | 19,950.00 | 18,136.37 | 1,707,750 |
| 2024-08-05 | 19,800.00 | 20,200.00 | 18,950.00 | 18,950.00 | 17,227.27 | 1,385,890 |
| 2024-08-02 | 18,800.00 | 20,450.00 | 18,200.00 | 20,350.00 | 18,500.00 | 2,048,090 |
| 2024-08-01 | 20,900.00 | 20,900.00 | 19,450.00 | 19,450.00 | 17,681.82 | 2,138,400 |
| 2024-07-31 | 20,800.00 | 20,950.00 | 20,550.00 | 20,900.00 | 19,000.00 | 1,231,340 |
| 2024-07-30 | 21,300.00 | 21,300.00 | 20,600.00 | 20,900.00 | 19,000.00 | 1,020,360 |
| 2024-07-29 | 21,300.00 | 21,350.00 | 20,900.00 | 21,350.00 | 19,409.09 | 1,020,800 |
| 2024-07-26 | 21,450.00 | 21,450.00 | 20,700.00 | 21,300.00 | 19,363.64 | 1,177,220 |
| 2024-07-25 | 21,000.00 | 21,400.00 | 20,600.00 | 21,300.00 | 19,363.64 | 934,010 |
| 2024-07-24 | 20,700.00 | 21,200.00 | 19,800.00 | 21,200.00 | 19,272.73 | 2,375,010 |
| 2024-07-23 | 21,200.00 | 21,250.00 | 20,050.00 | 20,700.00 | 18,818.18 | 2,462,790 |
| 2024-07-22 | 22,400.00 | 22,500.00 | 21,250.00 | 21,250.00 | 19,318.18 | 5,448,299 |
| 2024-07-19 | 23,000.00 | 23,550.00 | 22,500.00 | 22,800.00 | 20,727.27 | 1,758,460 |
| 2024-07-18 | 22,950.00 | 23,200.00 | 22,500.00 | 23,200.00 | 21,090.91 | 1,560,350 |
| 2024-07-17 | 22,800.00 | 23,550.00 | 21,550.00 | 22,500.00 | 20,454.55 | 3,668,720 |
| 2024-07-16 | 23,900.00 | 23,900.00 | 22,200.00 | 22,700.00 | 20,636.37 | 3,191,430 |
| 2024-07-12 | 23,700.00 | 23,800.00 | 23,400.00 | 23,700.00 | 21,545.46 | 1,242,670 |
| 2024-07-11 | 23,000.00 | 23,900.00 | 22,800.00 | 23,750.00 | 21,590.91 | 2,624,160 |
| 2024-07-10 | 23,350.00 | 23,650.00 | 22,750.00 | 22,900.00 | 20,818.18 | 2,038,960 |
| 2024-07-09 | 22,800.00 | 23,750.00 | 22,650.00 | 23,350.00 | 21,227.27 | 2,657,050 |
| 2024-07-08 | 22,500.00 | 22,750.00 | 22,100.00 | 22,650.00 | 20,590.91 | 2,154,900 |
| 2024-07-05 | 22,200.00 | 22,300.00 | 21,800.00 | 22,200.00 | 20,181.82 | 1,383,360 |
| 2024-07-04 | 21,900.00 | 22,400.00 | 21,700.00 | 22,200.00 | 20,181.82 | 1,811,150 |
| 2024-07-03 | 22,000.00 | 22,050.00 | 21,600.00 | 21,700.00 | 19,727.27 | 1,721,830 |
| 2024-07-02 | 21,900.00 | 22,300.00 | 21,650.00 | 21,950.00 | 19,954.55 | 1,777,820 |
| 2024-07-01 | 20,800.00 | 21,850.00 | 20,700.00 | 21,850.00 | 19,863.64 | 2,555,850 |
| 2024-06-28 | 20,500.00 | 21,150.00 | 19,900.00 | 20,600.00 | 18,727.27 | 2,589,950 |
| 2024-06-27 | 20,850.00 | 20,950.00 | 20,450.00 | 20,450.00 | 18,590.91 | 1,159,400 |
| 2024-06-26 | 20,600.00 | 21,500.00 | 20,450.00 | 20,950.00 | 19,045.46 | 2,256,760 |
| 2024-06-25 | 21,200.00 | 21,200.00 | 20,350.00 | 20,600.00 | 18,727.27 | 1,801,140 |
| 2024-06-24 | 22,400.00 | 22,400.00 | 20,950.00 | 20,950.00 | 19,045.46 | 5,530,799 |
| 2024-06-21 | 23,050.00 | 23,250.00 | 22,350.00 | 22,500.00 | 20,454.55 | 1,247,290 |
| 2024-06-20 | 26,000.00 | 26,000.00 | 25,100.00 | 25,350.00 | 20,668.57 | 2,630,474 |
| 2024-06-19 | 25,300.00 | 26,000.00 | 25,050.00 | 25,950.00 | 21,157.77 | 2,252,344 |
| 2024-06-18 | 25,600.00 | 26,200.00 | 25,000.00 | 25,250.00 | 20,587.04 | 1,811,540 |
| 2024-06-17 | 24,950.00 | 25,850.00 | 24,950.00 | 25,300.00 | 20,627.81 | 2,244,740 |
| 2024-06-14 | 26,900.00 | 27,500.00 | 24,900.00 | 24,900.00 | 20,301.67 | 2,536,279 |
| 2024-06-13 | 27,000.00 | 27,150.00 | 26,500.00 | 26,550.00 | 21,646.97 | 1,632,962 |
| 2024-06-12 | 26,700.00 | 27,000.00 | 26,300.00 | 27,000.00 | 22,013.86 | 1,652,831 |
| 2024-06-11 | 27,000.00 | 27,100.00 | 26,200.00 | 26,700.00 | 21,769.26 | 1,881,205 |
| 2024-06-10 | 25,050.00 | 26,750.00 | 25,050.00 | 26,750.00 | 21,810.03 | 3,940,867 |
| 2024-06-07 | 25,150.00 | 25,350.00 | 24,750.00 | 25,000.00 | 20,383.21 | 1,728,506 |
| 2024-06-06 | 24,950.00 | 25,350.00 | 24,850.00 | 25,000.00 | 20,383.21 | 1,432,797 |
| 2024-06-05 | 25,250.00 | 25,450.00 | 24,700.00 | 24,900.00 | 20,301.67 | 2,168,329 |
| 2024-06-04 | 25,050.00 | 25,650.00 | 24,800.00 | 24,800.00 | 20,220.14 | 1,856,553 |
| 2024-06-03 | 25,000.00 | 25,300.00 | 24,650.00 | 24,850.00 | 20,260.91 | 1,934,681 |
| 2024-05-31 | 25,250.00 | 25,350.00 | 24,400.00 | 24,450.00 | 19,934.78 | 1,915,793 |
| 2024-05-30 | 24,850.00 | 25,300.00 | 24,100.00 | 25,000.00 | 20,383.21 | 3,868,748 |
| 2024-05-29 | 25,000.00 | 25,500.00 | 24,450.00 | 25,100.00 | 20,464.74 | 2,907,908 |
| 2024-05-28 | 22,850.00 | 24,400.00 | 22,500.00 | 24,400.00 | 19,894.01 | 4,923,416 |
| 2024-05-27 | 22,100.00 | 22,900.00 | 22,000.00 | 22,850.00 | 18,630.25 | 2,109,580 |
| 2024-05-24 | 22,650.00 | 23,100.00 | 21,550.00 | 22,000.00 | 17,937.22 | 4,006,239 |
| 2024-05-23 | 22,250.00 | 23,200.00 | 22,000.00 | 23,100.00 | 18,834.08 | 3,489,392 |
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.