Viet Dragon Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 7,400.00 | 7,550.00 | 7,310.00 | 7,550.00 | 6,155.73 | 310,795 |
| 2023-03-08 | 7,300.00 | 7,400.00 | 7,210.00 | 7,400.00 | 6,033.43 | 156,624 |
| 2023-03-07 | 7,270.00 | 7,300.00 | 7,200.00 | 7,300.00 | 5,951.90 | 195,995 |
| 2023-03-06 | 7,200.00 | 7,390.00 | 7,200.00 | 7,260.00 | 5,919.28 | 86,836 |
| 2023-03-03 | 7,340.00 | 7,350.00 | 7,180.00 | 7,200.00 | 5,870.36 | 208,260 |
| 2023-03-02 | 7,380.00 | 7,400.00 | 7,250.00 | 7,350.00 | 5,992.66 | 85,487 |
| 2023-03-01 | 7,400.00 | 7,400.00 | 7,160.00 | 7,390.00 | 6,025.28 | 106,828 |
| 2023-02-28 | 7,410.00 | 7,410.00 | 7,300.00 | 7,310.00 | 5,960.05 | 89,412 |
| 2023-02-27 | 7,310.00 | 7,410.00 | 7,260.00 | 7,410.00 | 6,041.58 | 117,131 |
| 2023-02-24 | 7,510.00 | 7,510.00 | 7,360.00 | 7,390.00 | 6,025.28 | 104,375 |
| 2023-02-23 | 7,590.00 | 7,590.00 | 7,310.00 | 7,510.00 | 6,123.12 | 206,911 |
| 2023-02-22 | 7,510.00 | 7,600.00 | 7,400.00 | 7,510.00 | 6,123.12 | 210,222 |
| 2023-02-21 | 7,890.00 | 7,890.00 | 7,570.00 | 7,700.00 | 6,278.03 | 291,048 |
| 2023-02-20 | 7,360.00 | 7,850.00 | 7,360.00 | 7,800.00 | 6,359.56 | 529,480 |
| 2023-02-17 | 7,650.00 | 7,650.00 | 7,400.00 | 7,480.00 | 6,098.66 | 132,339 |
| 2023-02-16 | 7,440.00 | 7,570.00 | 7,400.00 | 7,570.00 | 6,172.04 | 115,782 |
| 2023-02-15 | 7,200.00 | 7,490.00 | 7,200.00 | 7,440.00 | 6,066.04 | 188,513 |
| 2023-02-14 | 7,300.00 | 7,430.00 | 7,150.00 | 7,390.00 | 6,025.28 | 120,565 |
| 2023-02-13 | 7,470.00 | 7,470.00 | 7,220.00 | 7,350.00 | 5,992.66 | 195,136 |
| 2023-02-10 | 7,600.00 | 7,770.00 | 7,460.00 | 7,460.00 | 6,082.35 | 223,714 |
| 2023-02-09 | 7,600.00 | 7,880.00 | 7,600.00 | 7,690.00 | 6,269.87 | 101,432 |
| 2023-02-08 | 7,730.00 | 7,830.00 | 7,600.00 | 7,600.00 | 6,196.49 | 170,361 |
| 2023-02-07 | 7,900.00 | 7,980.00 | 7,600.00 | 7,640.00 | 6,229.11 | 230,827 |
| 2023-02-06 | 7,750.00 | 7,800.00 | 7,600.00 | 7,800.00 | 6,359.56 | 149,510 |
| 2023-02-03 | 7,650.00 | 8,180.00 | 7,650.00 | 7,720.00 | 6,294.33 | 155,520 |
| 2023-02-02 | 7,950.00 | 8,100.00 | 7,800.00 | 7,820.00 | 6,375.87 | 249,347 |
| 2023-02-01 | 8,300.00 | 8,500.00 | 7,850.00 | 7,850.00 | 6,400.33 | 692,727 |
| 2023-01-31 | 8,140.00 | 8,200.00 | 7,950.00 | 8,200.00 | 6,685.69 | 458,343 |
| 2023-01-30 | 8,090.00 | 8,210.00 | 8,020.00 | 8,140.00 | 6,636.77 | 414,312 |
| 2023-01-27 | 8,020.00 | 8,200.00 | 8,020.00 | 8,020.00 | 6,538.93 | 340,354 |
| 2023-01-19 | 8,030.00 | 8,250.00 | 8,020.00 | 8,020.00 | 6,538.93 | 381,932 |
| 2023-01-18 | 7,550.00 | 8,000.00 | 7,550.00 | 7,990.00 | 6,514.47 | 546,406 |
| 2023-01-17 | 7,480.00 | 7,590.00 | 7,230.00 | 7,500.00 | 6,114.96 | 322,815 |
| 2023-01-16 | 7,350.00 | 7,460.00 | 7,200.00 | 7,300.00 | 5,951.90 | 254,008 |
| 2023-01-13 | 7,350.00 | 7,500.00 | 7,350.00 | 7,360.00 | 6,000.82 | 147,548 |
| 2023-01-12 | 7,430.00 | 7,460.00 | 7,330.00 | 7,350.00 | 5,992.66 | 87,817 |
| 2023-01-11 | 7,230.00 | 7,480.00 | 7,230.00 | 7,440.00 | 6,066.04 | 186,305 |
| 2023-01-10 | 7,290.00 | 7,300.00 | 7,200.00 | 7,230.00 | 5,894.82 | 251,678 |
| 2023-01-09 | 7,400.00 | 7,500.00 | 7,260.00 | 7,280.00 | 5,935.59 | 131,113 |
| 2023-01-06 | 7,520.00 | 7,680.00 | 7,380.00 | 7,400.00 | 6,033.43 | 401,188 |
| 2023-01-05 | 7,540.00 | 7,640.00 | 7,400.00 | 7,610.00 | 6,204.65 | 355,685 |
| 2023-01-04 | 7,900.00 | 8,000.00 | 7,500.00 | 7,610.00 | 6,204.65 | 176,861 |
| 2023-01-03 | 7,500.00 | 7,800.00 | 7,360.00 | 7,780.00 | 6,343.25 | 192,928 |
| 2022-12-30 | 7,450.00 | 7,500.00 | 7,230.00 | 7,330.00 | 5,976.36 | 171,097 |
| 2022-12-29 | 7,700.00 | 7,700.00 | 7,230.00 | 7,370.00 | 6,008.97 | 67,212 |
| 2022-12-28 | 7,790.00 | 7,790.00 | 7,220.00 | 7,500.00 | 6,114.96 | 65,127 |
| 2022-12-27 | 7,190.00 | 7,530.00 | 7,050.00 | 7,500.00 | 6,114.96 | 200,901 |
| 2022-12-26 | 7,500.00 | 7,600.00 | 7,050.00 | 7,050.00 | 5,748.06 | 220,893 |
| 2022-12-23 | 7,950.00 | 7,950.00 | 7,500.00 | 7,570.00 | 6,172.04 | 127,311 |
| 2022-12-22 | 7,860.00 | 7,900.00 | 7,460.00 | 7,670.00 | 6,253.57 | 153,312 |
| 2022-12-21 | 8,060.00 | 8,080.00 | 7,640.00 | 7,660.00 | 6,245.41 | 236,837 |
| 2022-12-20 | 8,400.00 | 8,400.00 | 7,820.00 | 8,060.00 | 6,571.55 | 343,543 |
| 2022-12-19 | 8,600.00 | 8,870.00 | 8,400.00 | 8,400.00 | 6,848.76 | 603,193 |
| 2022-12-16 | 8,100.00 | 8,570.00 | 8,000.00 | 8,500.00 | 6,930.29 | 507,158 |
| 2022-12-15 | 8,000.00 | 8,300.00 | 8,000.00 | 8,100.00 | 6,604.16 | 187,287 |
| 2022-12-14 | 8,200.00 | 8,300.00 | 8,010.00 | 8,150.00 | 6,644.93 | 364,761 |
| 2022-12-13 | 7,650.00 | 7,900.00 | 7,600.00 | 7,900.00 | 6,441.09 | 245,668 |
| 2022-12-12 | 8,570.00 | 8,570.00 | 7,600.00 | 7,620.00 | 6,212.80 | 574,125 |
| 2022-12-09 | 8,340.00 | 8,350.00 | 8,000.00 | 8,130.00 | 6,628.62 | 299,143 |
| 2022-12-08 | 8,300.00 | 8,630.00 | 8,100.00 | 8,340.00 | 6,799.84 | 552,170 |
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.