Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← VDS.VN stock page

Viet Dragon Securities Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-2016,550.0017,499.9915,850.0015,850.008,442.81417,332
2022-06-1716,999.9917,299.9916,799.9916,999.999,055.38434,603
2022-06-1618,099.9918,399.9917,749.9917,999.999,588.05178,347
2022-06-1518,149.9919,149.9917,299.9917,799.999,481.52582,538
2022-06-1418,099.9919,599.9918,099.9918,499.999,854.38293,240
2022-06-1319,349.9919,999.9919,149.9919,149.9910,200.62684,852
2022-06-1021,199.9921,649.9920,549.9920,549.9910,946.36297,746
2022-06-0921,799.9922,399.9921,399.9921,649.9911,532.29175,343
2022-06-0820,949.9921,699.9920,599.9921,699.9911,558.93486,981
2022-06-0721,299.9921,499.9919,999.9920,299.9910,813.19380,724
2022-06-0621,599.9922,299.9921,399.9921,499.9911,452.39350,874
2022-06-0321,799.9921,999.9921,249.9921,749.9911,585.56222,464
2022-06-0222,199.9922,899.9921,699.9921,899.9911,665.46294,179
2022-06-0122,599.9922,749.9921,699.9922,199.9911,825.26412,075
2022-05-3122,749.9922,999.9922,299.9922,599.9912,038.33452,626
2022-05-3022,899.9923,299.9922,249.9922,749.9912,118.23263,954
2022-05-2722,499.9923,399.9922,349.9922,749.9912,118.23456,005
2022-05-2621,199.9922,299.9920,999.9922,299.9911,878.53901,685
2022-05-2520,849.9920,999.9920,099.9920,849.9911,106.16352,001
2022-05-2419,999.9920,099.9918,799.9920,099.9910,706.66277,658
2022-05-2321,699.9921,699.9919,799.9919,999.9910,653.39330,411
2022-05-2020,999.9921,999.9920,599.9921,249.9911,319.23449,434
2022-05-1920,199.9920,999.9920,199.9920,899.9911,132.79352,752
2022-05-1821,699.9921,799.9920,999.9920,999.9911,186.06379,222
2022-05-1719,599.9920,949.9918,699.9920,949.9911,159.43511,199
2022-05-1619,749.9920,499.9918,999.9919,599.9910,440.32562,638
2022-05-1319,899.9920,049.9919,199.9919,199.9910,227.25529,597
2022-05-1221,749.9922,099.9920,599.9920,599.9910,972.99611,073
2022-05-1122,849.9922,849.9922,049.9922,149.9911,798.63341,112
2022-05-1021,049.9922,799.9920,549.9922,799.9912,144.86803,500
2022-05-0922,199.9923,049.9921,999.9921,999.9911,718.731,131,095
2022-05-0624,299.9924,949.9923,649.9923,649.9912,597.63641,861
2022-05-0525,699.9925,799.9924,549.9925,399.9913,529.80354,441
2022-05-0426,349.9926,399.9925,499.9925,499.9913,583.07551,749
2022-04-2925,699.9926,599.9925,699.9926,349.9914,035.84296,244
2022-04-2825,599.9926,399.9925,599.9926,199.9913,955.94306,757
2022-04-2725,099.9925,599.9924,899.9925,599.9913,636.34579,346
2022-04-2625,099.9926,499.9924,749.9925,549.9913,609.701,122,084
2022-04-2528,199.9928,499.9926,599.9926,599.9914,169.011,032,348
2022-04-2229,799.9930,449.9928,499.9928,549.9915,207.71222,840
2022-04-2127,999.9929,999.9926,999.9929,799.9915,873.551,309,818
2022-04-2029,999.9930,099.9928,599.9928,949.9915,420.78659,321
2022-04-1931,399.9932,049.9929,799.9929,999.9915,980.08903,938
2022-04-1833,199.9933,499.9931,499.9931,999.9917,045.421,337,039
2022-04-1533,599.9933,999.9933,399.9933,499.9917,844.43517,957
2022-04-1434,599.9934,899.9933,849.9933,899.9918,057.49372,651
2022-04-1334,899.9934,899.9933,499.9934,599.9918,430.36406,819
2022-04-1234,949.9936,399.9933,999.9933,999.9918,110.76889,482
2022-04-0836,599.9936,649.9934,799.9935,349.9918,829.871,484,410
2022-04-0738,499.9938,499.9936,599.9936,599.9919,495.701,049,995
2022-04-0637,499.9938,399.9937,499.9938,099.9920,294.71624,778
2022-04-0538,799.9938,899.9937,899.9937,899.9920,188.17449,622
2022-04-0436,999.9938,999.9936,899.9938,499.9920,507.771,967,261
2022-04-0135,699.9936,499.9935,399.9936,499.9919,442.44768,394
2022-03-3135,999.9936,399.9935,099.9935,499.9918,909.77624,215
2022-03-3035,699.9936,899.9935,399.9935,999.9919,176.10857,567
2022-03-2936,049.9936,699.9936,049.9936,199.9919,282.63636,417
2022-03-2837,599.9937,599.9935,999.9935,999.9919,176.101,473,522
2022-03-2537,949.9938,449.9937,599.9937,649.9920,055.01661,198
2022-03-2437,949.9938,449.9937,699.9937,949.9920,214.814,470,596
← NewerPage 19 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2021-01-18299.9999 VND
2019-12-23299.9999 VND
2019-05-16200.0000 VND
2019-01-16499.9999 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.