Viet Dragon Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 18,650.00 | 18,900.00 | 18,550.00 | 18,550.00 | 15,124.34 | 1,063,253 |
| 2024-02-21 | 19,000.00 | 19,000.00 | 18,600.00 | 18,850.00 | 15,368.94 | 938,272 |
| 2024-02-20 | 18,750.00 | 19,200.00 | 18,650.00 | 18,950.00 | 15,450.47 | 2,386,033 |
| 2024-02-19 | 18,450.00 | 18,450.00 | 18,050.00 | 18,350.00 | 14,961.27 | 1,374,538 |
| 2024-02-16 | 18,250.00 | 18,600.00 | 18,100.00 | 18,200.00 | 14,838.97 | 977,030 |
| 2024-02-15 | 18,450.00 | 18,450.00 | 18,150.00 | 18,250.00 | 14,879.74 | 834,388 |
| 2024-02-07 | 17,700.00 | 18,500.00 | 17,700.00 | 18,400.00 | 15,002.04 | 2,246,457 |
| 2024-02-06 | 17,600.00 | 17,950.00 | 17,600.00 | 17,650.00 | 14,390.54 | 1,368,774 |
| 2024-02-05 | 17,400.00 | 17,550.00 | 17,200.00 | 17,550.00 | 14,309.01 | 874,126 |
| 2024-02-02 | 17,200.00 | 17,400.00 | 17,150.00 | 17,200.00 | 14,023.65 | 846,040 |
| 2024-02-01 | 16,900.00 | 17,300.00 | 16,900.00 | 17,050.00 | 13,901.35 | 687,453 |
| 2024-01-31 | 16,950.00 | 17,400.00 | 16,950.00 | 16,950.00 | 13,819.81 | 849,596 |
| 2024-01-30 | 16,900.00 | 17,000.00 | 16,750.00 | 16,900.00 | 13,779.05 | 467,174 |
| 2024-01-29 | 17,050.00 | 17,150.00 | 16,900.00 | 16,900.00 | 13,779.05 | 527,886 |
| 2024-01-26 | 17,000.00 | 17,150.00 | 16,950.00 | 17,050.00 | 13,901.35 | 330,174 |
| 2024-01-25 | 17,050.00 | 17,150.00 | 16,950.00 | 16,950.00 | 13,819.81 | 297,672 |
| 2024-01-24 | 17,000.00 | 17,350.00 | 16,950.00 | 17,050.00 | 13,901.35 | 648,696 |
| 2024-01-23 | 17,250.00 | 17,400.00 | 16,900.00 | 17,000.00 | 13,860.58 | 926,621 |
| 2024-01-22 | 17,300.00 | 17,350.00 | 17,000.00 | 17,300.00 | 14,105.18 | 597,305 |
| 2024-01-19 | 17,850.00 | 17,850.00 | 17,150.00 | 17,150.00 | 13,982.88 | 970,039 |
| 2024-01-18 | 17,300.00 | 17,600.00 | 17,200.00 | 17,300.00 | 14,105.18 | 538,801 |
| 2024-01-17 | 17,100.00 | 17,850.00 | 17,100.00 | 17,300.00 | 14,105.18 | 2,039,743 |
| 2024-01-16 | 16,700.00 | 17,150.00 | 16,650.00 | 17,150.00 | 13,982.88 | 861,616 |
| 2024-01-15 | 17,250.00 | 17,250.00 | 16,700.00 | 16,700.00 | 13,615.98 | 882,344 |
| 2024-01-12 | 17,000.00 | 17,350.00 | 16,800.00 | 16,900.00 | 13,779.05 | 750,741 |
| 2024-01-11 | 17,350.00 | 17,600.00 | 17,100.00 | 17,300.00 | 14,105.18 | 764,723 |
| 2024-01-10 | 17,600.00 | 17,600.00 | 17,000.00 | 17,200.00 | 14,023.65 | 912,148 |
| 2024-01-09 | 17,450.00 | 17,700.00 | 17,350.00 | 17,600.00 | 14,349.78 | 1,535,333 |
| 2024-01-08 | 17,700.00 | 17,700.00 | 17,350.00 | 17,450.00 | 14,227.48 | 1,062,762 |
| 2024-01-05 | 17,250.00 | 17,500.00 | 17,150.00 | 17,500.00 | 14,268.24 | 373,469 |
| 2024-01-04 | 17,300.00 | 17,700.00 | 17,200.00 | 17,250.00 | 14,064.41 | 1,999,072 |
| 2024-01-03 | 17,050.00 | 17,150.00 | 16,800.00 | 17,150.00 | 13,982.88 | 300,492 |
| 2024-01-02 | 17,150.00 | 17,400.00 | 16,800.00 | 17,100.00 | 13,942.11 | 694,076 |
| 2023-12-29 | 17,200.00 | 17,250.00 | 17,000.00 | 17,100.00 | 13,942.11 | 228,497 |
| 2023-12-28 | 17,050.00 | 17,250.00 | 17,000.00 | 17,000.00 | 13,860.58 | 293,747 |
| 2023-12-27 | 17,400.00 | 17,400.00 | 17,050.00 | 17,050.00 | 13,901.35 | 1,611,621 |
| 2023-12-26 | 17,450.00 | 17,450.00 | 17,000.00 | 17,200.00 | 14,023.65 | 403,151 |
| 2023-12-25 | 16,850.00 | 17,500.00 | 16,750.00 | 17,350.00 | 14,145.95 | 1,258,389 |
| 2023-12-22 | 17,200.00 | 17,200.00 | 16,500.00 | 17,000.00 | 13,860.58 | 412,963 |
| 2023-12-21 | 16,400.00 | 17,100.00 | 16,200.00 | 17,100.00 | 13,942.11 | 1,473,640 |
| 2023-12-20 | 16,300.00 | 16,600.00 | 16,250.00 | 16,450.00 | 13,412.15 | 310,427 |
| 2023-12-19 | 15,850.00 | 16,300.00 | 15,850.00 | 16,300.00 | 13,289.85 | 287,246 |
| 2023-12-18 | 16,200.00 | 16,500.00 | 16,050.00 | 16,050.00 | 13,086.02 | 310,918 |
| 2023-12-15 | 16,200.00 | 16,550.00 | 16,050.00 | 16,200.00 | 13,208.32 | 353,477 |
| 2023-12-14 | 16,600.00 | 16,600.00 | 16,200.00 | 16,200.00 | 13,208.32 | 320,239 |
| 2023-12-13 | 17,050.00 | 17,050.00 | 16,300.00 | 16,400.00 | 13,371.38 | 527,027 |
| 2023-12-12 | 16,600.00 | 17,000.00 | 16,500.00 | 16,900.00 | 13,779.05 | 878,910 |
| 2023-12-11 | 16,450.00 | 16,650.00 | 16,050.00 | 16,600.00 | 13,534.45 | 550,944 |
| 2023-12-08 | 16,800.00 | 16,800.00 | 16,200.00 | 16,450.00 | 13,412.15 | 506,299 |
| 2023-12-07 | 17,150.00 | 17,300.00 | 16,100.00 | 16,700.00 | 13,615.98 | 1,615,914 |
| 2023-12-06 | 16,950.00 | 17,150.00 | 16,900.00 | 17,100.00 | 13,942.11 | 967,218 |
| 2023-12-05 | 16,850.00 | 17,200.00 | 16,600.00 | 16,950.00 | 13,819.81 | 920,488 |
| 2023-12-04 | 16,100.00 | 16,850.00 | 16,100.00 | 16,800.00 | 13,697.52 | 1,918,614 |
| 2023-12-01 | 15,700.00 | 15,900.00 | 15,600.00 | 15,750.00 | 12,841.42 | 488,392 |
| 2023-11-30 | 15,800.00 | 16,000.00 | 15,650.00 | 15,650.00 | 12,759.89 | 707,445 |
| 2023-11-29 | 15,850.00 | 15,900.00 | 15,600.00 | 15,750.00 | 12,841.42 | 613,986 |
| 2023-11-28 | 15,800.00 | 15,800.00 | 15,200.00 | 15,750.00 | 12,841.42 | 682,302 |
| 2023-11-27 | 16,000.00 | 16,000.00 | 15,500.00 | 15,850.00 | 12,922.95 | 454,296 |
| 2023-11-24 | 15,800.00 | 16,000.00 | 15,000.00 | 16,000.00 | 13,045.25 | 973,473 |
| 2023-11-23 | 16,200.00 | 16,500.00 | 15,800.00 | 15,800.00 | 12,882.19 | 1,600,214 |
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.