Vien Dong Investment Development Trading Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 6,900.00 | 6,900.00 | 6,430.00 | 6,680.00 | 5,624.79 | 5,200 |
| 2022-10-21 | 6,980.00 | 6,980.00 | 6,700.00 | 6,900.00 | 5,810.03 | 2,300 |
| 2022-10-20 | 6,950.00 | 6,980.00 | 6,710.00 | 6,950.00 | 5,852.14 | 2,200 |
| 2022-10-19 | 6,990.00 | 6,990.00 | 6,800.00 | 6,950.00 | 5,852.14 | 3,900 |
| 2022-10-18 | 7,190.00 | 7,200.00 | 6,800.00 | 6,950.00 | 5,852.14 | 1,800 |
| 2022-10-17 | 6,990.00 | 6,990.00 | 6,800.00 | 6,890.00 | 5,801.61 | 6,400 |
| 2022-10-14 | 7,000.00 | 7,000.00 | 6,900.00 | 6,970.00 | 5,868.98 | 3,800 |
| 2022-10-13 | 6,950.00 | 6,990.00 | 6,900.00 | 6,900.00 | 5,810.03 | 39,100 |
| 2022-10-12 | 6,850.00 | 6,990.00 | 6,820.00 | 6,900.00 | 5,810.03 | 75,400 |
| 2022-10-11 | 6,900.00 | 7,000.00 | 6,500.00 | 6,780.00 | 5,708.99 | 172,300 |
| 2022-10-10 | 6,300.00 | 6,600.00 | 6,300.00 | 6,600.00 | 5,557.42 | 42,300 |
| 2022-10-07 | 7,000.00 | 7,000.00 | 6,510.00 | 6,510.00 | 5,481.64 | 52,700 |
| 2022-10-06 | 7,000.00 | 7,020.00 | 6,510.00 | 7,000.00 | 5,894.24 | 15,900 |
| 2022-10-05 | 7,090.00 | 7,090.00 | 7,000.00 | 7,000.00 | 5,894.24 | 3,400 |
| 2022-10-04 | 7,090.00 | 7,090.00 | 6,900.00 | 7,000.00 | 5,894.24 | 2,800 |
| 2022-10-03 | 7,150.00 | 7,150.00 | 6,800.00 | 7,080.00 | 5,961.60 | 5,500 |
| 2022-09-30 | 6,990.00 | 7,000.00 | 6,650.00 | 6,900.00 | 5,810.03 | 73,100 |
| 2022-09-29 | 7,000.00 | 7,200.00 | 7,000.00 | 7,050.00 | 5,936.34 | 14,300 |
| 2022-09-28 | 6,950.00 | 7,000.00 | 6,950.00 | 7,000.00 | 5,894.24 | 29,400 |
| 2022-09-27 | 6,910.00 | 7,000.00 | 6,830.00 | 6,990.00 | 5,885.82 | 21,500 |
| 2022-09-26 | 7,090.00 | 7,090.00 | 6,900.00 | 6,910.00 | 5,818.45 | 12,900 |
| 2022-09-23 | 6,950.00 | 7,100.00 | 6,850.00 | 6,850.00 | 5,767.93 | 10,300 |
| 2022-09-22 | 6,980.00 | 7,000.00 | 6,730.00 | 6,990.00 | 5,885.82 | 3,300 |
| 2022-09-21 | 6,900.00 | 7,000.00 | 6,890.00 | 7,000.00 | 5,894.24 | 10,600 |
| 2022-09-20 | 6,840.00 | 6,900.00 | 6,820.00 | 6,900.00 | 5,810.03 | 15,700 |
| 2022-09-19 | 6,810.00 | 7,100.00 | 6,810.00 | 6,840.00 | 5,759.51 | 14,900 |
| 2022-09-16 | 6,920.00 | 7,000.00 | 6,920.00 | 6,960.00 | 5,860.56 | 7,800 |
| 2022-09-15 | 7,130.00 | 7,130.00 | 6,940.00 | 7,090.00 | 5,970.02 | 12,600 |
| 2022-09-14 | 6,990.00 | 7,020.00 | 6,910.00 | 7,000.00 | 5,894.24 | 14,500 |
| 2022-09-13 | 6,950.00 | 7,100.00 | 6,930.00 | 7,090.00 | 5,970.02 | 5,100 |
| 2022-09-12 | 7,190.00 | 7,190.00 | 7,000.00 | 7,160.00 | 6,028.96 | 6,800 |
| 2022-09-09 | 7,040.00 | 7,200.00 | 7,000.00 | 7,050.00 | 5,936.34 | 94,900 |
| 2022-09-08 | 7,290.00 | 7,290.00 | 7,010.00 | 7,220.00 | 6,079.48 | 23,700 |
| 2022-09-07 | 7,100.00 | 7,300.00 | 7,010.00 | 7,300.00 | 6,146.85 | 56,500 |
| 2022-09-06 | 7,140.00 | 7,220.00 | 7,030.00 | 7,180.00 | 6,045.80 | 55,400 |
| 2022-09-05 | 7,400.00 | 7,450.00 | 7,190.00 | 7,220.00 | 6,079.48 | 54,200 |
| 2022-08-31 | 7,860.00 | 7,860.00 | 7,280.00 | 7,450.00 | 6,273.15 | 44,400 |
| 2022-08-30 | 7,500.00 | 7,850.00 | 7,500.00 | 7,700.00 | 6,483.66 | 172,600 |
| 2022-08-29 | 7,010.00 | 7,480.00 | 7,010.00 | 7,400.00 | 6,231.05 | 404,600 |
| 2022-08-26 | 7,120.00 | 7,120.00 | 7,010.00 | 7,010.00 | 5,902.66 | 52,300 |
| 2022-08-25 | 7,100.00 | 7,190.00 | 6,950.00 | 7,100.00 | 5,978.44 | 189,900 |
| 2022-08-24 | 7,000.00 | 7,100.00 | 6,920.00 | 7,050.00 | 5,936.34 | 28,700 |
| 2022-08-23 | 7,000.00 | 7,000.00 | 6,950.00 | 7,000.00 | 5,894.24 | 15,000 |
| 2022-08-22 | 7,020.00 | 7,020.00 | 6,930.00 | 7,000.00 | 5,894.24 | 143,000 |
| 2022-08-19 | 7,060.00 | 7,100.00 | 7,010.00 | 7,070.00 | 5,953.18 | 14,000 |
| 2022-08-18 | 7,150.00 | 7,150.00 | 7,060.00 | 7,060.00 | 5,944.76 | 11,900 |
| 2022-08-17 | 7,100.00 | 7,220.00 | 7,020.00 | 7,150.00 | 6,020.54 | 6,700 |
| 2022-08-16 | 7,200.00 | 7,200.00 | 7,050.00 | 7,140.00 | 6,012.12 | 14,600 |
| 2022-08-15 | 7,040.00 | 7,240.00 | 7,000.00 | 7,210.00 | 6,071.06 | 85,300 |
| 2022-08-12 | 7,100.00 | 7,200.00 | 7,100.00 | 7,200.00 | 6,062.64 | 11,500 |
| 2022-08-11 | 7,430.00 | 7,430.00 | 7,000.00 | 7,150.00 | 6,020.54 | 90,600 |
| 2022-08-10 | 7,300.00 | 7,340.00 | 7,170.00 | 7,170.00 | 6,037.38 | 23,500 |
| 2022-08-09 | 7,480.00 | 7,480.00 | 7,260.00 | 7,300.00 | 6,146.85 | 10,500 |
| 2022-08-08 | 7,590.00 | 7,590.00 | 7,210.00 | 7,290.00 | 6,138.43 | 65,200 |
| 2022-08-05 | 7,060.00 | 7,190.00 | 7,060.00 | 7,100.00 | 5,978.44 | 11,600 |
| 2022-08-04 | 7,000.00 | 7,080.00 | 6,990.00 | 7,060.00 | 5,944.76 | 85,600 |
| 2022-08-03 | 6,800.00 | 7,100.00 | 6,800.00 | 7,040.00 | 5,927.92 | 48,100 |
| 2022-08-02 | 6,880.00 | 7,000.00 | 6,500.00 | 6,900.00 | 5,810.03 | 35,700 |
| 2022-08-01 | 6,990.00 | 7,000.00 | 6,600.00 | 6,880.00 | 5,793.19 | 172,700 |
| 2022-07-29 | 7,000.00 | 7,030.00 | 6,810.00 | 6,980.00 | 5,877.40 | 44,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-04 | 500.0000 VND |
| 2024-08-05 | 500.0000 VND |
| 2023-09-07 | 500.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.