Viet Dragon Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 18,550.00 | 18,700.00 | 18,300.00 | 18,350.00 | 16,681.82 | 784,520 |
| 2025-02-10 | 18,500.00 | 18,650.00 | 18,200.00 | 18,650.00 | 16,954.55 | 1,285,570 |
| 2025-02-07 | 18,650.00 | 18,750.00 | 18,450.00 | 18,550.00 | 16,863.64 | 670,890 |
| 2025-02-06 | 18,700.00 | 19,000.00 | 18,600.00 | 18,650.00 | 16,954.55 | 908,160 |
| 2025-02-05 | 18,900.00 | 18,900.00 | 18,500.00 | 18,600.00 | 16,909.09 | 1,022,340 |
| 2025-02-04 | 18,750.00 | 19,000.00 | 18,450.00 | 18,800.00 | 17,090.91 | 1,321,870 |
| 2025-02-03 | 18,800.00 | 18,900.00 | 18,000.00 | 18,750.00 | 17,045.46 | 1,458,270 |
| 2025-01-24 | 18,650.00 | 18,950.00 | 18,300.00 | 18,900.00 | 17,181.82 | 1,718,750 |
| 2025-01-23 | 18,000.00 | 18,950.00 | 18,000.00 | 18,800.00 | 17,090.91 | 2,433,200 |
| 2025-01-22 | 17,700.00 | 18,150.00 | 17,700.00 | 17,950.00 | 16,318.18 | 1,776,280 |
| 2025-01-21 | 17,600.00 | 17,800.00 | 17,550.00 | 17,700.00 | 16,090.91 | 883,740 |
| 2025-01-20 | 17,950.00 | 18,000.00 | 17,400.00 | 17,500.00 | 15,909.09 | 3,792,470 |
| 2025-01-17 | 18,200.00 | 18,300.00 | 18,000.00 | 18,200.00 | 16,545.46 | 1,214,290 |
| 2025-01-16 | 18,200.00 | 19,000.00 | 18,200.00 | 18,200.00 | 16,545.46 | 1,838,320 |
| 2025-01-15 | 18,000.00 | 18,150.00 | 17,850.00 | 18,150.00 | 16,500.00 | 1,571,350 |
| 2025-01-14 | 18,150.00 | 18,250.00 | 17,800.00 | 17,900.00 | 16,272.73 | 1,244,210 |
| 2025-01-13 | 17,500.00 | 18,250.00 | 17,500.00 | 18,150.00 | 16,500.00 | 1,876,270 |
| 2025-01-10 | 18,900.00 | 18,900.00 | 17,800.00 | 17,800.00 | 16,181.82 | 1,943,150 |
| 2025-01-09 | 19,100.00 | 19,200.00 | 18,650.00 | 18,800.00 | 17,090.91 | 932,580 |
| 2025-01-08 | 19,000.00 | 19,350.00 | 18,800.00 | 19,200.00 | 17,454.55 | 1,031,030 |
| 2025-01-07 | 18,750.00 | 19,100.00 | 18,350.00 | 19,000.00 | 17,272.73 | 1,766,710 |
| 2025-01-06 | 19,400.00 | 19,800.00 | 18,750.00 | 18,750.00 | 17,045.46 | 2,263,470 |
| 2025-01-03 | 20,300.00 | 20,500.00 | 19,600.00 | 19,900.00 | 18,090.91 | 8,132,409 |
| 2025-01-02 | 20,900.00 | 20,900.00 | 20,500.00 | 20,550.00 | 18,681.82 | 1,369,060 |
| 2024-12-31 | 21,100.00 | 21,100.00 | 20,550.00 | 20,900.00 | 19,000.00 | 1,570,360 |
| 2024-12-30 | 20,850.00 | 21,350.00 | 20,800.00 | 21,100.00 | 19,181.82 | 1,686,410 |
| 2024-12-27 | 20,450.00 | 21,000.00 | 20,300.00 | 20,800.00 | 18,909.09 | 2,280,740 |
| 2024-12-26 | 20,950.00 | 20,950.00 | 20,450.00 | 20,450.00 | 18,590.91 | 5,633,539 |
| 2024-12-25 | 20,800.00 | 21,400.00 | 20,350.00 | 20,950.00 | 19,045.46 | 1,960,310 |
| 2024-12-24 | 20,950.00 | 20,950.00 | 20,150.00 | 20,800.00 | 18,909.09 | 1,622,280 |
| 2024-12-23 | 21,100.00 | 21,150.00 | 20,700.00 | 21,000.00 | 19,090.91 | 1,661,110 |
| 2024-12-20 | 20,850.00 | 21,300.00 | 20,600.00 | 21,050.00 | 19,136.37 | 1,846,680 |
| 2024-12-19 | 20,250.00 | 20,900.00 | 20,050.00 | 20,850.00 | 18,954.55 | 3,171,190 |
| 2024-12-18 | 20,900.00 | 20,950.00 | 20,450.00 | 20,750.00 | 18,863.64 | 788,150 |
| 2024-12-17 | 20,800.00 | 21,250.00 | 20,650.00 | 20,900.00 | 19,000.00 | 1,739,760 |
| 2024-12-16 | 20,300.00 | 20,800.00 | 20,300.00 | 20,800.00 | 18,909.09 | 1,902,230 |
| 2024-12-13 | 20,400.00 | 20,650.00 | 19,950.00 | 20,500.00 | 18,636.37 | 2,027,410 |
| 2024-12-12 | 20,450.00 | 20,650.00 | 20,100.00 | 20,550.00 | 18,681.82 | 1,681,350 |
| 2024-12-11 | 20,300.00 | 20,750.00 | 20,000.00 | 20,500.00 | 18,636.37 | 2,678,500 |
| 2024-12-10 | 19,700.00 | 20,300.00 | 19,450.00 | 20,200.00 | 18,363.64 | 2,251,150 |
| 2024-12-09 | 19,900.00 | 20,000.00 | 18,800.00 | 19,900.00 | 18,090.91 | 1,623,490 |
| 2024-12-06 | 18,900.00 | 19,900.00 | 18,600.00 | 19,900.00 | 18,090.91 | 4,643,650 |
| 2024-12-05 | 17,350.00 | 18,600.00 | 17,100.00 | 18,600.00 | 16,909.09 | 3,268,320 |
| 2024-12-04 | 17,800.00 | 17,900.00 | 17,300.00 | 17,400.00 | 15,818.18 | 1,542,860 |
| 2024-12-03 | 18,000.00 | 18,100.00 | 17,800.00 | 17,800.00 | 16,181.82 | 1,024,100 |
| 2024-12-02 | 18,150.00 | 18,350.00 | 18,100.00 | 18,100.00 | 16,454.55 | 484,990 |
| 2024-11-29 | 18,100.00 | 18,300.00 | 18,000.00 | 18,100.00 | 16,454.55 | 928,290 |
| 2024-11-28 | 18,000.00 | 18,300.00 | 18,000.00 | 18,100.00 | 16,454.55 | 1,490,610 |
| 2024-11-27 | 18,150.00 | 18,200.00 | 17,900.00 | 17,900.00 | 16,272.73 | 742,390 |
| 2024-11-26 | 17,950.00 | 18,450.00 | 17,900.00 | 18,150.00 | 16,500.00 | 1,496,110 |
| 2024-11-25 | 17,700.00 | 17,900.00 | 17,550.00 | 17,850.00 | 16,227.27 | 684,640 |
| 2024-11-22 | 17,950.00 | 18,050.00 | 17,650.00 | 17,700.00 | 16,090.91 | 1,080,530 |
| 2024-11-21 | 18,000.00 | 18,000.00 | 17,800.00 | 17,950.00 | 16,318.18 | 476,520 |
| 2024-11-20 | 17,600.00 | 18,300.00 | 17,550.00 | 17,850.00 | 16,227.27 | 1,327,590 |
| 2024-11-19 | 18,000.00 | 18,100.00 | 17,600.00 | 17,600.00 | 16,000.00 | 553,300 |
| 2024-11-18 | 17,550.00 | 18,350.00 | 17,350.00 | 18,000.00 | 16,363.64 | 2,382,710 |
| 2024-11-15 | 18,450.00 | 18,450.00 | 17,550.00 | 17,550.00 | 15,954.55 | 2,613,930 |
| 2024-11-14 | 19,600.00 | 19,600.00 | 18,050.00 | 18,450.00 | 16,772.73 | 1,579,050 |
| 2024-11-13 | 19,500.00 | 19,700.00 | 19,100.00 | 19,400.00 | 17,636.37 | 1,163,690 |
| 2024-11-12 | 19,650.00 | 20,050.00 | 19,600.00 | 19,600.00 | 17,818.18 | 1,221,660 |
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.