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
2022-03-2338,999.9938,999.9937,699.9937,899.9920,188.171,015,639
2022-03-2238,299.9938,949.9938,299.9938,449.9920,481.14838,794
2022-03-2137,999.9938,299.9936,899.9937,999.9920,241.44749,996
2022-03-1837,799.9937,999.9937,299.9937,799.9920,134.91606,755
2022-03-1737,999.9938,499.9937,599.9937,699.9920,081.64389,360
2022-03-1638,399.9938,499.9937,799.9937,849.9920,161.54407,570
2022-03-1536,799.9937,899.9936,799.9937,649.9920,055.01667,206
2022-03-1437,299.9937,949.9936,499.9936,799.9919,602.241,247,490
2022-03-1138,999.9938,999.9937,499.9937,499.9919,975.101,665,386
2022-03-1040,799.9940,799.9937,099.9939,199.9920,880.64876,153
2022-03-0938,799.9939,399.9936,999.9939,399.9920,987.182,855,242
2022-03-0838,999.9940,949.9937,999.9938,699.9920,614.312,410,125
2022-03-0741,049.9941,299.9939,899.9939,899.9921,253.512,416,696
2022-03-0443,099.9943,699.9940,899.9941,499.9922,105.781,569,829
2022-03-0341,899.9942,699.9940,999.9942,699.9922,744.991,508,065
2022-03-0240,999.9942,149.9940,999.9941,499.9922,105.781,803,745
2022-03-0140,999.9942,449.9940,149.9941,599.9922,159.052,162,317
2022-02-2841,999.9941,999.9941,099.9941,099.9921,892.711,123,774
2022-02-2542,199.9942,999.9941,899.9941,999.9922,372.122,056,623
2022-02-2439,799.9942,099.9937,199.9941,799.9922,265.584,826,633
2022-02-2340,499.9940,599.9939,549.9939,949.9921,280.141,483,096
2022-02-2238,999.9940,199.9938,199.9939,999.9921,306.781,977,962
2022-02-2139,999.9940,649.9939,399.9939,499.9921,040.442,139,038
2022-02-1836,999.9939,399.9936,599.9939,399.9920,987.183,866,188
2022-02-1736,399.9937,199.9935,899.9936,999.9919,708.771,176,339
2022-02-1636,499.9936,749.9935,999.9936,099.9919,229.37480,974
2022-02-1535,549.9935,799.9935,049.9935,799.9919,069.57664,577
2022-02-1436,699.9936,999.9935,799.9935,799.9919,069.57711,511
2022-02-1137,199.9937,749.9936,999.9937,199.9919,815.30886,666
2022-02-1035,949.9937,499.9935,049.9936,999.9919,708.772,050,615
2022-02-0934,999.9935,499.9934,999.9935,499.9918,909.77675,654
2022-02-0835,799.9935,799.9934,999.9934,999.9918,643.43385,417
2022-02-0734,999.9935,899.9934,999.9935,399.9918,856.50322,526
2022-01-2835,199.9935,399.9934,499.9934,999.9918,643.43150,938
2022-01-2734,249.9935,299.9933,999.9935,199.9918,749.96472,338
2022-01-2634,549.9934,549.9933,799.9934,249.9918,243.93462,951
2022-01-2533,099.9934,499.9933,099.9934,199.9918,217.30179,661
2022-01-2433,999.9935,099.9932,599.9934,199.9918,217.302,194,044
2022-01-2134,599.9934,599.9933,799.9933,999.9918,110.76376,969
2022-01-2033,849.9934,599.9933,349.9933,999.9918,110.76300,749
2022-01-1932,599.9933,399.9932,599.9933,349.9917,764.53352,752
2022-01-1832,599.9932,799.9931,799.9932,499.9917,311.76882,912
2022-01-1734,799.9934,849.9932,799.9932,799.9917,471.562,045,734
2022-01-1434,799.9934,949.9934,499.9934,499.9918,377.10543,677
2022-01-1335,099.9935,249.9934,699.9934,849.9918,563.53720,522
2022-01-1233,999.9935,249.9933,899.9935,099.9918,696.701,137,291
2022-01-1134,499.9935,399.9934,299.9934,299.9918,270.56812,511
2022-01-1036,999.9936,999.9934,599.9934,599.9918,430.361,757,938
2022-01-0736,949.9937,499.9936,299.9936,699.9919,548.971,169,205
2022-01-0637,149.9937,399.9936,899.9936,949.9919,682.141,240,356
2022-01-0537,599.9937,999.9936,999.9937,299.9919,868.572,054,182
2022-01-0435,799.9937,299.9935,099.9937,299.9919,868.572,304,056
2021-12-3135,799.9935,999.9934,999.9935,249.9918,776.60695,553
2021-12-3034,399.9935,999.9934,099.9935,599.9918,963.031,440,293
2021-12-2933,399.9934,399.9933,399.9934,149.9918,190.66856,253
2021-12-2833,499.9933,599.9932,999.9933,399.9917,791.161,040,232
2021-12-2733,899.9933,949.9933,199.9933,399.9917,791.16442,113
2021-12-2432,999.9933,449.9932,699.9933,449.9917,817.79780,972
2021-12-2333,799.9933,799.9931,999.9932,949.9917,551.461,674,021
2021-12-2234,599.9934,899.9933,749.9933,799.9918,004.23924,588
← NewerPage 20 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.