Viet Dragon Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 12,350.00 | 12,500.00 | 12,000.00 | 12,500.00 | 10,191.60 | 1,031,241 |
| 2023-06-05 | 12,600.00 | 12,600.00 | 12,100.00 | 12,100.00 | 9,865.47 | 1,490,688 |
| 2023-06-02 | 12,500.00 | 12,500.00 | 12,150.00 | 12,200.00 | 9,947.01 | 1,144,324 |
| 2023-06-01 | 12,100.00 | 12,400.00 | 12,000.00 | 12,300.00 | 10,028.54 | 948,820 |
| 2023-05-31 | 11,800.00 | 12,150.00 | 11,700.00 | 12,050.00 | 9,824.71 | 1,253,238 |
| 2023-05-30 | 11,950.00 | 12,100.00 | 11,650.00 | 11,800.00 | 9,620.87 | 942,075 |
| 2023-05-29 | 11,800.00 | 12,000.00 | 11,550.00 | 11,800.00 | 9,620.87 | 731,730 |
| 2023-05-26 | 11,550.00 | 11,700.00 | 11,400.00 | 11,600.00 | 9,457.81 | 706,587 |
| 2023-05-25 | 11,500.00 | 11,750.00 | 11,400.00 | 11,550.00 | 9,417.04 | 1,007,079 |
| 2023-05-24 | 11,900.00 | 11,900.00 | 11,500.00 | 11,700.00 | 9,539.34 | 1,451,685 |
| 2023-05-23 | 11,850.00 | 11,850.00 | 11,350.00 | 11,700.00 | 9,539.34 | 1,260,964 |
| 2023-05-22 | 11,600.00 | 11,650.00 | 11,350.00 | 11,650.00 | 9,498.57 | 946,613 |
| 2023-05-19 | 11,450.00 | 11,550.00 | 11,000.00 | 11,450.00 | 9,335.51 | 1,860,968 |
| 2023-05-18 | 11,200.00 | 11,650.00 | 11,100.00 | 11,450.00 | 9,335.51 | 1,794,983 |
| 2023-05-17 | 10,800.00 | 11,400.00 | 10,750.00 | 11,150.00 | 9,090.91 | 3,888,863 |
| 2023-05-16 | 10,350.00 | 10,800.00 | 10,300.00 | 10,700.00 | 8,724.01 | 1,778,179 |
| 2023-05-15 | 10,800.00 | 10,900.00 | 10,450.00 | 10,450.00 | 8,520.18 | 1,057,611 |
| 2023-05-12 | 10,450.00 | 10,850.00 | 10,250.00 | 10,700.00 | 8,724.01 | 1,444,939 |
| 2023-05-11 | 10,650.00 | 10,750.00 | 10,400.00 | 10,450.00 | 8,520.18 | 1,537,050 |
| 2023-05-10 | 10,900.00 | 11,000.00 | 10,600.00 | 10,600.00 | 8,642.48 | 1,502,708 |
| 2023-05-09 | 10,500.00 | 10,750.00 | 10,300.00 | 10,750.00 | 8,764.78 | 1,356,877 |
| 2023-05-08 | 10,300.00 | 10,700.00 | 10,300.00 | 10,450.00 | 8,520.18 | 1,592,119 |
| 2023-05-05 | 10,400.00 | 10,600.00 | 10,150.00 | 10,200.00 | 8,316.35 | 1,574,948 |
| 2023-05-04 | 10,000.00 | 10,450.00 | 9,950.00 | 10,400.00 | 8,479.41 | 1,933,577 |
| 2023-04-28 | 10,250.00 | 10,300.00 | 9,950.00 | 10,100.00 | 8,234.82 | 1,309,166 |
| 2023-04-27 | 10,600.00 | 10,600.00 | 10,050.00 | 10,250.00 | 8,357.11 | 599,513 |
| 2023-04-26 | 10,150.00 | 10,350.00 | 9,900.00 | 10,300.00 | 8,397.88 | 799,310 |
| 2023-04-25 | 10,900.00 | 11,100.00 | 10,150.00 | 10,150.00 | 8,275.58 | 2,584,113 |
| 2023-04-24 | 10,500.00 | 10,900.00 | 10,350.00 | 10,900.00 | 8,887.08 | 1,939,464 |
| 2023-04-21 | 9,500.00 | 10,200.00 | 9,500.00 | 10,200.00 | 8,316.35 | 2,973,894 |
| 2023-04-20 | 9,330.00 | 9,590.00 | 9,300.00 | 9,540.00 | 7,778.23 | 340,844 |
| 2023-04-19 | 9,680.00 | 9,900.00 | 9,300.00 | 9,300.00 | 7,582.55 | 665,131 |
| 2023-04-18 | 9,310.00 | 9,660.00 | 9,190.00 | 9,570.00 | 7,802.69 | 441,417 |
| 2023-04-17 | 9,030.00 | 9,350.00 | 9,030.00 | 9,270.00 | 7,558.09 | 233,403 |
| 2023-04-14 | 9,580.00 | 9,580.00 | 9,130.00 | 9,130.00 | 7,443.95 | 1,137,701 |
| 2023-04-13 | 9,900.00 | 9,900.00 | 9,390.00 | 9,400.00 | 7,664.09 | 1,297,882 |
| 2023-04-12 | 10,000.00 | 10,000.00 | 9,790.00 | 9,880.00 | 8,055.44 | 772,940 |
| 2023-04-11 | 9,600.00 | 9,990.00 | 9,320.00 | 9,990.00 | 8,145.13 | 1,960,315 |
| 2023-04-10 | 9,410.00 | 9,500.00 | 9,410.00 | 9,500.00 | 7,745.62 | 1,789,709 |
| 2023-04-07 | 8,290.00 | 8,880.00 | 8,160.00 | 8,880.00 | 7,240.12 | 1,482,225 |
| 2023-04-06 | 8,400.00 | 8,570.00 | 8,100.00 | 8,300.00 | 6,767.22 | 788,394 |
| 2023-04-05 | 8,400.00 | 8,430.00 | 8,270.00 | 8,380.00 | 6,832.45 | 344,156 |
| 2023-04-04 | 8,290.00 | 8,450.00 | 8,050.00 | 8,350.00 | 6,807.99 | 624,166 |
| 2023-04-03 | 8,120.00 | 8,190.00 | 8,080.00 | 8,180.00 | 6,669.39 | 409,774 |
| 2023-03-31 | 7,700.00 | 7,990.00 | 7,640.00 | 7,860.00 | 6,408.48 | 513,413 |
| 2023-03-30 | 7,650.00 | 7,800.00 | 7,600.00 | 7,650.00 | 6,237.26 | 211,081 |
| 2023-03-29 | 7,650.00 | 7,650.00 | 7,500.00 | 7,570.00 | 6,172.04 | 104,498 |
| 2023-03-28 | 7,700.00 | 7,800.00 | 7,570.00 | 7,650.00 | 6,237.26 | 242,356 |
| 2023-03-27 | 7,500.00 | 7,630.00 | 7,410.00 | 7,600.00 | 6,196.49 | 365,497 |
| 2023-03-24 | 7,430.00 | 7,580.00 | 7,400.00 | 7,520.00 | 6,131.27 | 278,170 |
| 2023-03-23 | 7,420.00 | 7,440.00 | 7,320.00 | 7,400.00 | 6,033.43 | 41,210 |
| 2023-03-22 | 7,350.00 | 7,500.00 | 7,350.00 | 7,420.00 | 6,049.74 | 104,988 |
| 2023-03-21 | 7,400.00 | 7,400.00 | 7,310.00 | 7,400.00 | 6,033.43 | 45,748 |
| 2023-03-20 | 7,500.00 | 7,500.00 | 7,300.00 | 7,400.00 | 6,033.43 | 140,312 |
| 2023-03-17 | 7,600.00 | 7,600.00 | 7,320.00 | 7,460.00 | 6,082.35 | 127,433 |
| 2023-03-16 | 7,640.00 | 7,640.00 | 7,320.00 | 7,420.00 | 6,049.74 | 82,421 |
| 2023-03-15 | 7,490.00 | 7,750.00 | 7,320.00 | 7,690.00 | 6,269.87 | 577,804 |
| 2023-03-14 | 7,310.00 | 7,390.00 | 7,250.00 | 7,370.00 | 6,008.97 | 332,259 |
| 2023-03-13 | 7,400.00 | 7,450.00 | 7,310.00 | 7,400.00 | 6,033.43 | 361,817 |
| 2023-03-10 | 7,500.00 | 7,540.00 | 7,340.00 | 7,500.00 | 6,114.96 | 169,502 |
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.