Viet Dragon Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 16,800.00 | 17,400.00 | 16,750.00 | 17,100.00 | 13,942.11 | 2,941,147 |
| 2023-08-28 | 15,950.00 | 16,500.00 | 15,850.00 | 16,500.00 | 13,452.92 | 1,632,839 |
| 2023-08-25 | 16,200.00 | 16,300.00 | 15,900.00 | 15,950.00 | 13,004.49 | 1,753,159 |
| 2023-08-24 | 15,800.00 | 16,050.00 | 15,300.00 | 16,000.00 | 13,045.25 | 1,948,172 |
| 2023-08-23 | 16,050.00 | 16,300.00 | 15,600.00 | 15,800.00 | 12,882.19 | 1,220,613 |
| 2023-08-22 | 15,550.00 | 16,000.00 | 14,500.00 | 16,000.00 | 13,045.25 | 1,971,598 |
| 2023-08-21 | 15,200.00 | 15,500.00 | 14,950.00 | 15,300.00 | 12,474.52 | 1,370,368 |
| 2023-08-18 | 16,200.00 | 16,600.00 | 15,100.00 | 15,100.00 | 12,311.46 | 3,612,778 |
| 2023-08-17 | 16,000.00 | 16,850.00 | 16,000.00 | 16,200.00 | 13,208.32 | 3,106,356 |
| 2023-08-16 | 15,500.00 | 16,000.00 | 15,500.00 | 15,750.00 | 12,841.42 | 982,058 |
| 2023-08-15 | 16,150.00 | 16,150.00 | 15,700.00 | 15,700.00 | 12,800.65 | 831,812 |
| 2023-08-14 | 15,800.00 | 16,200.00 | 15,500.00 | 15,900.00 | 12,963.72 | 1,348,291 |
| 2023-08-11 | 15,700.00 | 15,700.00 | 15,100.00 | 15,500.00 | 12,637.59 | 1,322,412 |
| 2023-08-10 | 16,150.00 | 16,150.00 | 15,450.00 | 15,600.00 | 12,719.12 | 1,153,278 |
| 2023-08-09 | 16,350.00 | 16,500.00 | 16,000.00 | 16,200.00 | 13,208.32 | 1,350,744 |
| 2023-08-08 | 16,500.00 | 16,800.00 | 16,200.00 | 16,550.00 | 13,493.68 | 1,784,312 |
| 2023-08-07 | 15,500.00 | 16,250.00 | 15,400.00 | 16,250.00 | 13,249.08 | 3,257,584 |
| 2023-08-04 | 15,150.00 | 15,350.00 | 14,950.00 | 15,200.00 | 12,392.99 | 1,063,375 |
| 2023-08-03 | 14,950.00 | 15,500.00 | 14,950.00 | 15,100.00 | 12,311.46 | 1,312,232 |
| 2023-08-02 | 14,750.00 | 15,000.00 | 14,650.00 | 15,000.00 | 12,229.92 | 985,493 |
| 2023-08-01 | 15,400.00 | 15,450.00 | 14,650.00 | 14,750.00 | 12,026.09 | 1,858,270 |
| 2023-07-31 | 15,650.00 | 15,700.00 | 15,200.00 | 15,400.00 | 12,556.06 | 1,271,022 |
| 2023-07-28 | 15,050.00 | 15,450.00 | 15,050.00 | 15,400.00 | 12,556.06 | 2,097,560 |
| 2023-07-27 | 15,000.00 | 15,100.00 | 14,700.00 | 15,050.00 | 12,270.69 | 1,075,886 |
| 2023-07-26 | 14,900.00 | 15,000.00 | 14,650.00 | 14,900.00 | 12,148.39 | 1,017,259 |
| 2023-07-25 | 14,900.00 | 15,000.00 | 14,750.00 | 14,900.00 | 12,148.39 | 1,359,084 |
| 2023-07-24 | 15,500.00 | 15,500.00 | 14,900.00 | 15,000.00 | 12,229.92 | 1,471,309 |
| 2023-07-21 | 15,000.00 | 15,300.00 | 14,850.00 | 15,300.00 | 12,474.52 | 1,019,344 |
| 2023-07-20 | 14,700.00 | 14,950.00 | 14,400.00 | 14,900.00 | 12,148.39 | 1,420,532 |
| 2023-07-19 | 15,400.00 | 15,400.00 | 14,650.00 | 14,800.00 | 12,066.86 | 2,011,092 |
| 2023-07-18 | 15,550.00 | 15,800.00 | 15,300.00 | 15,300.00 | 12,474.52 | 1,315,053 |
| 2023-07-17 | 15,300.00 | 15,600.00 | 15,300.00 | 15,400.00 | 12,556.06 | 1,073,801 |
| 2023-07-14 | 15,500.00 | 15,600.00 | 15,100.00 | 15,500.00 | 12,637.59 | 1,100,906 |
| 2023-07-13 | 15,400.00 | 15,500.00 | 15,150.00 | 15,500.00 | 12,637.59 | 692,604 |
| 2023-07-12 | 15,450.00 | 15,500.00 | 15,050.00 | 15,300.00 | 12,474.52 | 707,322 |
| 2023-07-11 | 15,000.00 | 15,550.00 | 14,900.00 | 15,400.00 | 12,556.06 | 1,467,016 |
| 2023-07-10 | 15,000.00 | 15,100.00 | 14,700.00 | 14,900.00 | 12,148.39 | 1,186,393 |
| 2023-07-07 | 14,500.00 | 15,000.00 | 14,300.00 | 15,000.00 | 12,229.92 | 979,728 |
| 2023-07-06 | 14,500.00 | 14,800.00 | 14,100.00 | 14,600.00 | 11,903.79 | 1,723,478 |
| 2023-07-05 | 14,900.00 | 14,900.00 | 14,400.00 | 14,600.00 | 11,903.79 | 1,184,431 |
| 2023-07-04 | 13,550.00 | 14,450.00 | 13,550.00 | 14,450.00 | 11,781.49 | 2,958,931 |
| 2023-07-03 | 13,700.00 | 13,750.00 | 13,500.00 | 13,550.00 | 11,047.70 | 420,812 |
| 2023-06-30 | 13,450.00 | 13,700.00 | 13,200.00 | 13,650.00 | 11,129.23 | 605,400 |
| 2023-06-29 | 13,950.00 | 14,000.00 | 13,550.00 | 13,550.00 | 11,047.70 | 634,836 |
| 2023-06-28 | 14,100.00 | 14,300.00 | 13,800.00 | 13,950.00 | 11,373.83 | 824,821 |
| 2023-06-27 | 13,850.00 | 14,000.00 | 13,450.00 | 13,950.00 | 11,373.83 | 1,369,878 |
| 2023-06-26 | 13,800.00 | 13,800.00 | 13,000.00 | 13,600.00 | 11,088.46 | 1,234,227 |
| 2023-06-23 | 13,900.00 | 13,900.00 | 13,600.00 | 13,850.00 | 11,292.30 | 1,124,823 |
| 2023-06-22 | 14,100.00 | 14,200.00 | 13,800.00 | 13,900.00 | 11,333.06 | 1,092,075 |
| 2023-06-21 | 14,000.00 | 14,400.00 | 13,900.00 | 14,000.00 | 11,414.60 | 1,076,008 |
| 2023-06-20 | 13,850.00 | 13,850.00 | 13,350.00 | 13,850.00 | 11,292.30 | 737,004 |
| 2023-06-19 | 13,150.00 | 13,500.00 | 12,800.00 | 13,500.00 | 11,006.93 | 1,436,845 |
| 2023-06-16 | 13,450.00 | 13,450.00 | 12,900.00 | 13,200.00 | 10,762.33 | 2,032,556 |
| 2023-06-15 | 12,150.00 | 12,900.00 | 12,100.00 | 12,900.00 | 10,517.73 | 1,723,846 |
| 2023-06-14 | 12,350.00 | 12,400.00 | 12,100.00 | 12,100.00 | 9,865.47 | 467,787 |
| 2023-06-13 | 12,100.00 | 12,400.00 | 12,100.00 | 12,250.00 | 9,987.77 | 843,709 |
| 2023-06-12 | 12,450.00 | 12,450.00 | 12,000.00 | 12,050.00 | 9,824.71 | 564,313 |
| 2023-06-09 | 12,000.00 | 12,350.00 | 11,950.00 | 12,300.00 | 10,028.54 | 578,049 |
| 2023-06-08 | 12,450.00 | 12,600.00 | 12,200.00 | 12,200.00 | 9,947.01 | 997,880 |
| 2023-06-07 | 12,550.00 | 12,650.00 | 12,400.00 | 12,500.00 | 10,191.60 | 948,820 |
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.