Viet Dragon Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 22,500.00 | 23,000.00 | 22,050.00 | 22,400.00 | 18,263.35 | 3,214,411 |
| 2024-05-21 | 21,300.00 | 22,000.00 | 21,200.00 | 22,000.00 | 17,937.22 | 3,607,259 |
| 2024-05-20 | 21,550.00 | 21,700.00 | 21,300.00 | 21,350.00 | 17,407.26 | 1,996,496 |
| 2024-05-17 | 20,450.00 | 21,500.00 | 20,400.00 | 21,100.00 | 17,203.43 | 1,759,414 |
| 2024-05-16 | 20,600.00 | 20,700.00 | 20,350.00 | 20,450.00 | 16,673.46 | 1,199,517 |
| 2024-05-15 | 19,800.00 | 20,650.00 | 19,800.00 | 20,400.00 | 16,632.70 | 2,102,466 |
| 2024-05-14 | 20,150.00 | 20,150.00 | 19,550.00 | 19,800.00 | 16,143.50 | 789,621 |
| 2024-05-13 | 19,600.00 | 20,200.00 | 19,600.00 | 19,800.00 | 16,143.50 | 1,954,918 |
| 2024-05-10 | 19,550.00 | 19,600.00 | 18,950.00 | 19,550.00 | 15,939.67 | 1,200,375 |
| 2024-05-09 | 19,900.00 | 19,900.00 | 19,150.00 | 19,450.00 | 15,858.14 | 1,137,824 |
| 2024-05-08 | 19,100.00 | 19,850.00 | 18,950.00 | 19,700.00 | 16,061.97 | 1,730,101 |
| 2024-05-07 | 19,500.00 | 19,600.00 | 19,200.00 | 19,350.00 | 15,776.60 | 1,006,834 |
| 2024-05-06 | 18,700.00 | 19,400.00 | 18,450.00 | 19,400.00 | 15,817.37 | 2,122,458 |
| 2024-05-03 | 18,500.00 | 18,750.00 | 18,200.00 | 18,250.00 | 14,879.74 | 1,770,575 |
| 2024-05-02 | 18,350.00 | 18,450.00 | 17,600.00 | 18,150.00 | 14,798.21 | 1,446,043 |
| 2024-04-26 | 18,300.00 | 18,650.00 | 18,250.00 | 18,350.00 | 14,961.27 | 1,112,435 |
| 2024-04-25 | 19,050.00 | 19,150.00 | 18,500.00 | 18,700.00 | 15,246.64 | 1,118,445 |
| 2024-04-24 | 18,800.00 | 19,300.00 | 18,700.00 | 19,150.00 | 15,613.54 | 1,789,341 |
| 2024-04-23 | 19,000.00 | 19,100.00 | 18,350.00 | 18,450.00 | 15,042.81 | 1,012,108 |
| 2024-04-22 | 18,600.00 | 19,250.00 | 18,400.00 | 18,950.00 | 15,450.47 | 1,649,888 |
| 2024-04-19 | 18,800.00 | 19,000.00 | 18,150.00 | 18,150.00 | 14,798.21 | 3,838,331 |
| 2024-04-17 | 19,800.00 | 20,100.00 | 19,300.00 | 19,500.00 | 15,898.90 | 2,369,475 |
| 2024-04-16 | 20,400.00 | 20,400.00 | 19,150.00 | 19,700.00 | 16,061.97 | 3,506,072 |
| 2024-04-15 | 21,800.00 | 22,050.00 | 20,450.00 | 20,450.00 | 16,673.46 | 2,519,353 |
| 2024-04-12 | 21,900.00 | 22,050.00 | 21,500.00 | 21,950.00 | 17,896.46 | 2,340,407 |
| 2024-04-11 | 20,950.00 | 21,700.00 | 20,950.00 | 21,600.00 | 17,611.09 | 1,585,496 |
| 2024-04-10 | 21,600.00 | 21,950.00 | 21,300.00 | 21,300.00 | 17,366.49 | 1,495,103 |
| 2024-04-09 | 20,950.00 | 21,800.00 | 20,650.00 | 21,800.00 | 17,774.16 | 1,852,383 |
| 2024-04-08 | 20,950.00 | 21,200.00 | 20,550.00 | 20,550.00 | 16,755.00 | 2,522,788 |
| 2024-04-05 | 21,800.00 | 22,200.00 | 20,900.00 | 20,900.00 | 17,040.36 | 2,935,995 |
| 2024-04-04 | 22,500.00 | 22,650.00 | 22,200.00 | 22,300.00 | 18,181.82 | 1,758,923 |
| 2024-04-03 | 23,300.00 | 23,650.00 | 21,700.00 | 22,700.00 | 18,507.95 | 2,701,121 |
| 2024-04-02 | 22,200.00 | 23,400.00 | 22,150.00 | 23,200.00 | 18,915.62 | 4,668,794 |
| 2024-04-01 | 22,600.00 | 22,600.00 | 21,900.00 | 22,500.00 | 18,344.89 | 1,690,975 |
| 2024-03-29 | 22,650.00 | 22,800.00 | 22,450.00 | 22,650.00 | 18,467.19 | 1,866,733 |
| 2024-03-28 | 22,250.00 | 22,700.00 | 21,650.00 | 22,650.00 | 18,467.19 | 2,594,170 |
| 2024-03-27 | 22,200.00 | 22,200.00 | 21,600.00 | 21,900.00 | 17,855.69 | 1,092,321 |
| 2024-03-26 | 21,050.00 | 22,100.00 | 21,000.00 | 22,100.00 | 18,018.75 | 1,629,773 |
| 2024-03-25 | 22,050.00 | 22,500.00 | 21,550.00 | 21,600.00 | 17,611.09 | 1,957,739 |
| 2024-03-22 | 22,450.00 | 22,900.00 | 21,900.00 | 22,300.00 | 18,181.82 | 3,088,695 |
| 2024-03-21 | 22,800.00 | 22,800.00 | 22,050.00 | 22,300.00 | 18,181.82 | 2,069,596 |
| 2024-03-20 | 21,800.00 | 22,300.00 | 21,350.00 | 22,150.00 | 18,059.52 | 1,719,798 |
| 2024-03-19 | 22,400.00 | 22,400.00 | 21,500.00 | 21,800.00 | 17,774.16 | 1,432,429 |
| 2024-03-18 | 23,000.00 | 23,000.00 | 21,400.00 | 22,000.00 | 17,937.22 | 4,446,920 |
| 2024-03-15 | 22,200.00 | 23,200.00 | 21,800.00 | 23,000.00 | 18,752.55 | 2,887,426 |
| 2024-03-14 | 22,000.00 | 22,550.00 | 21,850.00 | 22,000.00 | 17,937.22 | 3,218,704 |
| 2024-03-13 | 20,500.00 | 21,700.00 | 20,450.00 | 21,700.00 | 17,692.62 | 5,083,842 |
| 2024-03-12 | 20,150.00 | 20,500.00 | 19,800.00 | 20,300.00 | 16,551.16 | 1,682,390 |
| 2024-03-11 | 20,800.00 | 20,800.00 | 19,900.00 | 20,150.00 | 16,428.86 | 1,765,792 |
| 2024-03-08 | 21,550.00 | 21,600.00 | 20,800.00 | 20,800.00 | 16,958.83 | 2,030,348 |
| 2024-03-07 | 20,350.00 | 21,600.00 | 20,300.00 | 21,550.00 | 17,570.32 | 3,271,688 |
| 2024-03-06 | 21,000.00 | 21,300.00 | 20,250.00 | 20,400.00 | 16,632.70 | 1,825,645 |
| 2024-03-05 | 20,500.00 | 21,000.00 | 20,150.00 | 21,000.00 | 17,121.89 | 2,180,594 |
| 2024-03-04 | 21,100.00 | 21,200.00 | 20,450.00 | 20,600.00 | 16,795.76 | 1,404,097 |
| 2024-03-01 | 20,450.00 | 20,900.00 | 20,300.00 | 20,800.00 | 16,958.83 | 2,019,800 |
| 2024-02-29 | 19,750.00 | 20,350.00 | 19,750.00 | 20,200.00 | 16,469.63 | 2,236,645 |
| 2024-02-28 | 19,550.00 | 19,800.00 | 19,350.00 | 19,600.00 | 15,980.43 | 1,868,082 |
| 2024-02-27 | 19,400.00 | 19,600.00 | 19,100.00 | 19,350.00 | 15,776.60 | 1,346,452 |
| 2024-02-26 | 18,250.00 | 19,200.00 | 18,100.00 | 19,200.00 | 15,654.30 | 1,932,351 |
| 2024-02-23 | 18,600.00 | 18,900.00 | 18,250.00 | 18,250.00 | 14,879.74 | 1,647,067 |
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.