Viet Dragon Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 11,900.00 | 12,600.00 | 11,900.00 | 12,100.00 | 9,865.47 | 931,281 |
| 2022-09-13 | 12,350.00 | 12,750.00 | 12,200.00 | 12,300.00 | 10,028.54 | 341,580 |
| 2022-09-12 | 12,800.00 | 13,100.00 | 12,550.00 | 12,550.00 | 10,232.37 | 344,892 |
| 2022-09-09 | 12,400.00 | 12,850.00 | 12,250.00 | 12,800.00 | 10,436.20 | 446,691 |
| 2022-09-08 | 12,600.00 | 12,900.00 | 12,300.00 | 12,400.00 | 10,110.07 | 533,895 |
| 2022-09-07 | 12,900.00 | 13,200.00 | 12,500.00 | 12,500.00 | 10,191.60 | 990,767 |
| 2022-09-06 | 13,050.00 | 13,500.00 | 13,000.00 | 13,100.00 | 10,680.80 | 466,928 |
| 2022-09-05 | 13,500.00 | 13,600.00 | 13,000.00 | 13,000.00 | 10,599.27 | 944,895 |
| 2022-08-31 | 13,250.00 | 14,000.00 | 13,200.00 | 13,600.00 | 11,088.46 | 513,290 |
| 2022-08-30 | 14,000.00 | 14,100.00 | 13,450.00 | 13,450.00 | 10,966.17 | 466,928 |
| 2022-08-29 | 13,700.00 | 14,000.00 | 13,400.00 | 13,700.00 | 11,170.00 | 1,834,231 |
| 2022-08-26 | 15,000.00 | 15,000.00 | 14,200.00 | 14,400.00 | 11,740.73 | 1,114,766 |
| 2022-08-25 | 14,900.00 | 15,300.00 | 14,850.00 | 14,900.00 | 12,148.39 | 1,145,428 |
| 2022-08-24 | 15,100.00 | 15,250.00 | 14,750.00 | 14,900.00 | 12,148.39 | 766,317 |
| 2022-08-23 | 14,200.00 | 15,000.00 | 13,950.00 | 15,000.00 | 12,229.92 | 1,484,065 |
| 2022-08-22 | 14,150.00 | 14,500.00 | 14,100.00 | 14,200.00 | 11,577.66 | 1,385,577 |
| 2022-08-19 | 14,250.00 | 14,500.00 | 14,000.00 | 14,200.00 | 11,577.66 | 1,739,545 |
| 2022-08-18 | 13,750.00 | 14,500.00 | 13,750.00 | 14,350.00 | 11,699.96 | 1,335,168 |
| 2022-08-17 | 14,300.00 | 14,450.00 | 13,950.00 | 14,050.00 | 11,455.36 | 838,067 |
| 2022-08-16 | 13,150.00 | 14,050.00 | 13,150.00 | 14,050.00 | 11,455.36 | 2,887,794 |
| 2022-08-15 | 13,200.00 | 13,350.00 | 13,000.00 | 13,150.00 | 10,721.57 | 725,720 |
| 2022-08-12 | 12,850.00 | 13,200.00 | 12,800.00 | 13,200.00 | 10,762.33 | 389,536 |
| 2022-08-11 | 13,350.00 | 13,600.00 | 12,750.00 | 12,850.00 | 10,476.97 | 862,352 |
| 2022-08-10 | 13,400.00 | 13,400.00 | 13,100.00 | 13,150.00 | 10,721.57 | 471,834 |
| 2022-08-09 | 13,350.00 | 13,500.00 | 13,200.00 | 13,400.00 | 10,925.40 | 542,604 |
| 2022-08-08 | 13,550.00 | 13,700.00 | 13,250.00 | 13,300.00 | 10,843.87 | 475,269 |
| 2022-08-05 | 13,200.00 | 13,600.00 | 13,000.00 | 13,500.00 | 11,006.93 | 541,500 |
| 2022-08-04 | 13,600.00 | 13,600.00 | 12,900.00 | 13,100.00 | 10,680.80 | 786,800 |
| 2022-08-03 | 12,900.00 | 13,300.00 | 12,700.00 | 13,250.00 | 10,803.10 | 705,973 |
| 2022-08-02 | 13,000.00 | 13,150.00 | 12,850.00 | 13,000.00 | 10,599.27 | 769,383 |
| 2022-08-01 | 13,250.00 | 13,300.00 | 12,800.00 | 13,150.00 | 10,721.57 | 895,713 |
| 2022-07-29 | 12,700.00 | 12,700.00 | 12,600.00 | 12,700.00 | 10,354.67 | 813,660 |
| 2022-07-28 | 18,299.99 | 18,499.99 | 17,949.99 | 18,249.99 | 9,721.22 | 2,210,752 |
| 2022-07-27 | 17,349.99 | 18,099.99 | 17,349.99 | 17,949.99 | 9,561.42 | 1,151,371 |
| 2022-07-26 | 17,749.99 | 17,949.99 | 17,349.99 | 17,349.99 | 9,241.82 | 1,058,443 |
| 2022-07-25 | 17,949.99 | 18,099.99 | 17,399.99 | 17,749.99 | 9,454.88 | 2,571,952 |
| 2022-07-22 | 17,299.99 | 17,899.99 | 17,149.99 | 17,749.99 | 9,454.88 | 683,726 |
| 2022-07-21 | 17,499.99 | 17,899.99 | 17,249.99 | 17,499.99 | 9,321.72 | 888,356 |
| 2022-07-20 | 17,749.99 | 18,499.99 | 17,599.99 | 18,049.99 | 9,614.68 | 965,890 |
| 2022-07-19 | 18,149.99 | 18,199.99 | 17,299.99 | 17,599.99 | 9,374.98 | 1,081,346 |
| 2022-07-18 | 19,199.99 | 19,199.99 | 18,099.99 | 18,149.99 | 9,667.95 | 1,197,365 |
| 2022-07-15 | 18,699.99 | 19,049.99 | 18,649.99 | 18,899.99 | 10,067.45 | 702,499 |
| 2022-07-14 | 17,949.99 | 18,249.99 | 17,499.99 | 18,249.99 | 9,721.22 | 1,488,353 |
| 2022-07-13 | 16,499.99 | 17,099.99 | 16,300.00 | 17,099.99 | 9,108.65 | 854,939 |
| 2022-07-12 | 16,000.00 | 16,200.00 | 15,350.00 | 16,000.00 | 8,522.71 | 409,259 |
| 2022-07-11 | 16,000.00 | 16,400.00 | 15,650.00 | 15,800.00 | 8,416.18 | 495,805 |
| 2022-07-08 | 16,100.00 | 16,450.00 | 15,950.00 | 16,300.00 | 8,682.51 | 252,877 |
| 2022-07-07 | 15,200.00 | 16,250.00 | 15,200.00 | 15,700.00 | 8,362.91 | 199,185 |
| 2022-07-06 | 16,050.00 | 16,450.00 | 15,900.00 | 15,900.00 | 8,469.44 | 229,786 |
| 2022-07-05 | 16,999.99 | 16,999.99 | 16,300.00 | 16,499.99 | 8,789.05 | 264,892 |
| 2022-07-04 | 17,399.99 | 17,999.99 | 16,700.00 | 16,749.99 | 8,922.21 | 369,272 |
| 2022-07-01 | 16,499.99 | 17,199.99 | 16,000.00 | 16,999.99 | 9,055.38 | 210,825 |
| 2022-06-30 | 17,349.99 | 17,349.99 | 16,499.99 | 16,499.99 | 8,789.05 | 242,176 |
| 2022-06-29 | 16,999.99 | 17,849.99 | 16,899.99 | 17,449.99 | 9,295.08 | 287,045 |
| 2022-06-28 | 16,749.99 | 17,399.99 | 16,000.00 | 17,199.99 | 9,161.91 | 254,379 |
| 2022-06-27 | 16,400.00 | 16,949.99 | 16,000.00 | 16,849.99 | 8,975.48 | 248,372 |
| 2022-06-24 | 15,700.00 | 16,300.00 | 15,700.00 | 16,000.00 | 8,522.71 | 255,318 |
| 2022-06-23 | 15,550.00 | 16,000.00 | 15,550.00 | 15,900.00 | 8,469.44 | 373,966 |
| 2022-06-22 | 15,500.00 | 16,000.00 | 15,250.00 | 16,000.00 | 8,522.71 | 301,876 |
| 2022-06-21 | 14,850.00 | 16,400.00 | 14,800.00 | 15,000.00 | 7,990.04 | 308,822 |
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.