Viet Dragon Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 8,020.00 | 8,500.00 | 8,000.00 | 8,070.00 | 6,579.70 | 374,818 |
| 2022-12-06 | 8,610.00 | 9,300.00 | 8,470.00 | 8,470.00 | 6,905.83 | 846,162 |
| 2022-12-05 | 9,400.00 | 9,400.00 | 9,000.00 | 9,100.00 | 7,419.49 | 541,622 |
| 2022-12-02 | 8,390.00 | 8,960.00 | 8,000.00 | 8,960.00 | 7,305.34 | 824,085 |
| 2022-12-01 | 8,890.00 | 8,890.00 | 8,100.00 | 8,390.00 | 6,840.60 | 677,273 |
| 2022-11-30 | 8,100.00 | 8,390.00 | 8,000.00 | 8,390.00 | 6,840.60 | 507,403 |
| 2022-11-29 | 7,850.00 | 8,300.00 | 7,800.00 | 8,020.00 | 6,538.93 | 721,305 |
| 2022-11-28 | 7,400.00 | 7,810.00 | 7,400.00 | 7,810.00 | 6,367.71 | 487,166 |
| 2022-11-25 | 7,000.00 | 7,350.00 | 7,000.00 | 7,300.00 | 5,951.90 | 592,277 |
| 2022-11-24 | 6,960.00 | 7,060.00 | 6,910.00 | 6,950.00 | 5,666.53 | 410,142 |
| 2022-11-23 | 6,910.00 | 7,180.00 | 6,910.00 | 7,000.00 | 5,707.30 | 319,381 |
| 2022-11-22 | 7,040.00 | 7,500.00 | 7,000.00 | 7,070.00 | 5,764.37 | 595,956 |
| 2022-11-21 | 7,320.00 | 7,320.00 | 7,000.00 | 7,170.00 | 5,845.90 | 461,041 |
| 2022-11-18 | 7,250.00 | 7,500.00 | 7,170.00 | 7,300.00 | 5,951.90 | 831,812 |
| 2022-11-17 | 7,950.00 | 7,950.00 | 7,400.00 | 7,700.00 | 6,278.03 | 80,213 |
| 2022-11-16 | 7,000.00 | 7,590.00 | 6,610.00 | 7,430.00 | 6,057.89 | 281,604 |
| 2022-11-15 | 7,150.00 | 7,200.00 | 7,000.00 | 7,100.00 | 5,788.83 | 972,001 |
| 2022-11-14 | 7,200.00 | 7,230.00 | 7,070.00 | 7,200.00 | 5,870.36 | 284,793 |
| 2022-11-11 | 7,110.00 | 7,300.00 | 7,100.00 | 7,200.00 | 5,870.36 | 188,145 |
| 2022-11-10 | 7,270.00 | 7,300.00 | 6,710.00 | 7,100.00 | 5,788.83 | 640,233 |
| 2022-11-09 | 7,250.00 | 7,420.00 | 7,200.00 | 7,200.00 | 5,870.36 | 37,040 |
| 2022-11-08 | 7,240.00 | 7,400.00 | 7,200.00 | 7,200.00 | 5,870.36 | 40,842 |
| 2022-11-07 | 7,230.00 | 7,780.00 | 7,230.00 | 7,300.00 | 5,951.90 | 369,422 |
| 2022-11-04 | 8,050.00 | 8,050.00 | 7,490.00 | 7,770.00 | 6,335.10 | 317,541 |
| 2022-11-03 | 8,100.00 | 8,140.00 | 8,050.00 | 8,050.00 | 6,563.39 | 134,915 |
| 2022-11-02 | 8,350.00 | 8,390.00 | 8,120.00 | 8,150.00 | 6,644.93 | 37,286 |
| 2022-11-01 | 8,390.00 | 8,400.00 | 8,100.00 | 8,300.00 | 6,767.22 | 323,305 |
| 2022-10-31 | 8,570.00 | 8,570.00 | 7,990.00 | 8,300.00 | 6,767.22 | 122,650 |
| 2022-10-28 | 8,500.00 | 8,700.00 | 8,500.00 | 8,570.00 | 6,987.36 | 45,871 |
| 2022-10-27 | 8,080.00 | 8,500.00 | 8,080.00 | 8,500.00 | 6,930.29 | 173,550 |
| 2022-10-26 | 7,900.00 | 8,300.00 | 7,700.00 | 8,080.00 | 6,587.85 | 54,947 |
| 2022-10-25 | 7,720.00 | 8,300.00 | 7,700.00 | 8,100.00 | 6,604.16 | 142,765 |
| 2022-10-24 | 8,450.00 | 8,450.00 | 8,000.00 | 8,100.00 | 6,604.16 | 704,502 |
| 2022-10-21 | 8,950.00 | 8,950.00 | 8,330.00 | 8,350.00 | 6,807.99 | 453,069 |
| 2022-10-20 | 9,100.00 | 9,100.00 | 8,800.00 | 8,950.00 | 7,297.19 | 73,835 |
| 2022-10-19 | 9,160.00 | 9,200.00 | 8,990.00 | 9,100.00 | 7,419.49 | 89,412 |
| 2022-10-18 | 9,400.00 | 9,400.00 | 9,110.00 | 9,130.00 | 7,443.95 | 106,460 |
| 2022-10-17 | 9,100.00 | 9,100.00 | 8,920.00 | 9,100.00 | 7,419.49 | 82,298 |
| 2022-10-14 | 9,200.00 | 9,440.00 | 9,000.00 | 9,200.00 | 7,501.02 | 137,245 |
| 2022-10-13 | 9,100.00 | 9,100.00 | 8,800.00 | 9,000.00 | 7,337.95 | 308,465 |
| 2022-10-12 | 8,660.00 | 9,250.00 | 8,060.00 | 9,000.00 | 7,337.95 | 221,138 |
| 2022-10-11 | 9,290.00 | 9,300.00 | 8,650.00 | 8,650.00 | 7,052.59 | 824,576 |
| 2022-10-10 | 9,300.00 | 9,400.00 | 8,800.00 | 9,300.00 | 7,582.55 | 261,980 |
| 2022-10-07 | 9,700.00 | 10,000.00 | 9,300.00 | 9,300.00 | 7,582.55 | 831,935 |
| 2022-10-06 | 10,300.00 | 10,300.00 | 9,900.00 | 10,000.00 | 8,153.28 | 606,627 |
| 2022-10-05 | 10,500.00 | 10,500.00 | 10,050.00 | 10,300.00 | 8,397.88 | 346,732 |
| 2022-10-04 | 10,600.00 | 10,700.00 | 10,050.00 | 10,050.00 | 8,194.05 | 177,107 |
| 2022-10-03 | 11,250.00 | 11,300.00 | 10,500.00 | 10,500.00 | 8,560.95 | 222,119 |
| 2022-09-30 | 11,000.00 | 11,250.00 | 10,400.00 | 11,250.00 | 9,172.44 | 357,034 |
| 2022-09-29 | 11,200.00 | 11,800.00 | 11,000.00 | 11,000.00 | 8,968.61 | 260,386 |
| 2022-09-28 | 11,150.00 | 11,700.00 | 11,000.00 | 11,100.00 | 9,050.14 | 194,278 |
| 2022-09-27 | 11,100.00 | 11,400.00 | 11,100.00 | 11,250.00 | 9,172.44 | 173,672 |
| 2022-09-26 | 11,600.00 | 12,250.00 | 11,200.00 | 11,200.00 | 9,131.68 | 474,655 |
| 2022-09-23 | 12,300.00 | 12,400.00 | 11,950.00 | 12,000.00 | 9,783.94 | 330,910 |
| 2022-09-22 | 11,850.00 | 12,500.00 | 11,850.00 | 12,250.00 | 9,987.77 | 403,396 |
| 2022-09-21 | 12,150.00 | 12,300.00 | 11,900.00 | 12,100.00 | 9,865.47 | 244,073 |
| 2022-09-20 | 11,400.00 | 12,000.00 | 11,250.00 | 12,000.00 | 9,783.94 | 620,609 |
| 2022-09-19 | 12,300.00 | 12,300.00 | 11,350.00 | 11,350.00 | 9,253.98 | 390,640 |
| 2022-09-16 | 12,500.00 | 12,500.00 | 12,100.00 | 12,100.00 | 9,865.47 | 332,749 |
| 2022-09-15 | 12,600.00 | 12,600.00 | 12,200.00 | 12,350.00 | 10,069.30 | 224,572 |
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.