Vien Dong Investment Development Trading Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 7,180.00 | 7,180.00 | 6,980.00 | 7,060.00 | 5,944.76 | 31,600 |
| 2022-07-27 | 7,190.00 | 7,190.00 | 7,010.00 | 7,080.00 | 5,961.60 | 8,700 |
| 2022-07-26 | 6,700.00 | 7,100.00 | 6,700.00 | 7,050.00 | 5,936.34 | 21,400 |
| 2022-07-25 | 7,220.00 | 7,220.00 | 7,170.00 | 7,200.00 | 6,062.64 | 13,900 |
| 2022-07-22 | 7,220.00 | 7,220.00 | 7,160.00 | 7,170.00 | 6,037.38 | 5,700 |
| 2022-07-21 | 7,250.00 | 7,320.00 | 7,220.00 | 7,220.00 | 6,079.48 | 30,300 |
| 2022-07-20 | 7,300.00 | 7,400.00 | 7,300.00 | 7,370.00 | 6,205.79 | 24,300 |
| 2022-07-19 | 7,300.00 | 7,490.00 | 7,300.00 | 7,470.00 | 6,289.99 | 3,600 |
| 2022-07-18 | 7,480.00 | 7,800.00 | 7,320.00 | 7,500.00 | 6,315.25 | 42,400 |
| 2022-07-15 | 7,340.00 | 7,350.00 | 7,210.00 | 7,320.00 | 6,163.69 | 9,400 |
| 2022-07-14 | 7,380.00 | 7,380.00 | 7,150.00 | 7,360.00 | 6,197.37 | 24,700 |
| 2022-07-13 | 7,350.00 | 7,390.00 | 7,200.00 | 7,310.00 | 6,155.27 | 27,800 |
| 2022-07-12 | 7,200.00 | 7,580.00 | 7,200.00 | 7,350.00 | 6,188.95 | 27,700 |
| 2022-07-11 | 7,400.00 | 7,400.00 | 7,210.00 | 7,300.00 | 6,146.85 | 9,600 |
| 2022-07-08 | 7,600.00 | 7,700.00 | 7,580.00 | 7,580.00 | 6,382.62 | 3,300 |
| 2022-07-07 | 7,560.00 | 7,590.00 | 7,110.00 | 7,590.00 | 6,391.04 | 76,100 |
| 2022-07-06 | 7,550.00 | 7,850.00 | 7,460.00 | 7,590.00 | 6,391.04 | 5,700 |
| 2022-07-05 | 7,500.00 | 7,750.00 | 7,400.00 | 7,690.00 | 6,475.24 | 8,900 |
| 2022-07-04 | 8,880.00 | 8,880.00 | 8,400.00 | 8,600.00 | 6,296.95 | 34,845 |
| 2022-07-01 | 8,610.00 | 9,000.00 | 8,600.00 | 8,840.00 | 6,472.68 | 12,420 |
| 2022-06-30 | 9,000.00 | 9,150.00 | 8,800.00 | 8,810.00 | 6,450.71 | 49,335 |
| 2022-06-29 | 8,790.00 | 9,100.00 | 8,790.00 | 8,800.00 | 6,443.39 | 44,160 |
| 2022-06-28 | 8,900.00 | 8,900.00 | 8,650.00 | 8,800.00 | 6,443.39 | 25,185 |
| 2022-06-27 | 8,620.00 | 8,860.00 | 8,610.00 | 8,750.00 | 6,406.78 | 35,765 |
| 2022-06-24 | 8,680.00 | 8,680.00 | 8,500.00 | 8,600.00 | 6,296.95 | 18,285 |
| 2022-06-23 | 8,060.00 | 8,590.00 | 8,060.00 | 8,590.00 | 6,289.63 | 3,680 |
| 2022-06-22 | 8,800.00 | 8,800.00 | 8,500.00 | 8,600.00 | 6,296.95 | 30,475 |
| 2022-06-21 | 8,600.00 | 8,600.00 | 8,000.00 | 8,590.00 | 6,289.63 | 39,675 |
| 2022-06-20 | 9,000.00 | 9,150.00 | 8,550.00 | 8,600.00 | 6,296.95 | 39,905 |
| 2022-06-17 | 9,380.00 | 9,380.00 | 8,800.00 | 9,150.00 | 6,699.66 | 15,640 |
| 2022-06-16 | 9,580.00 | 9,580.00 | 9,100.00 | 9,200.00 | 6,736.27 | 44,160 |
| 2022-06-15 | 9,690.00 | 9,690.00 | 9,000.00 | 9,500.00 | 6,955.93 | 10,235 |
| 2022-06-14 | 9,400.00 | 9,490.00 | 9,300.00 | 9,300.00 | 6,809.49 | 19,780 |
| 2022-06-13 | 9,610.00 | 9,610.00 | 9,450.00 | 9,450.00 | 6,919.32 | 23,460 |
| 2022-06-10 | 9,650.00 | 9,800.00 | 9,510.00 | 9,750.00 | 7,138.98 | 172,270 |
| 2022-06-09 | 9,640.00 | 9,700.00 | 9,500.00 | 9,650.00 | 7,065.76 | 155,825 |
| 2022-06-08 | 9,700.00 | 9,700.00 | 9,570.00 | 9,630.00 | 7,051.12 | 28,175 |
| 2022-06-07 | 9,500.00 | 9,740.00 | 9,360.00 | 9,740.00 | 7,131.66 | 44,045 |
| 2022-06-06 | 9,730.00 | 9,750.00 | 9,400.00 | 9,700.00 | 7,102.37 | 44,620 |
| 2022-06-03 | 9,540.00 | 9,690.00 | 9,510.00 | 9,690.00 | 7,095.05 | 6,670 |
| 2022-06-02 | 9,600.00 | 9,650.00 | 9,520.00 | 9,650.00 | 7,065.76 | 41,630 |
| 2022-06-01 | 9,730.00 | 9,730.00 | 9,500.00 | 9,550.00 | 6,992.54 | 60,490 |
| 2022-05-31 | 9,660.00 | 9,730.00 | 9,600.00 | 9,700.00 | 7,102.37 | 137,425 |
| 2022-05-30 | 9,750.00 | 9,800.00 | 9,700.00 | 9,800.00 | 7,175.59 | 90,735 |
| 2022-05-27 | 10,100.00 | 10,100.00 | 9,620.00 | 9,750.00 | 7,138.98 | 219,075 |
| 2022-05-26 | 9,700.00 | 10,100.00 | 9,500.00 | 9,900.00 | 7,248.81 | 57,385 |
| 2022-05-25 | 9,600.00 | 9,800.00 | 9,500.00 | 9,600.00 | 7,029.15 | 13,570 |
| 2022-05-24 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 7,029.15 | 2,415 |
| 2022-05-23 | 9,500.00 | 9,700.00 | 9,500.00 | 9,650.00 | 7,065.76 | 2,185 |
| 2022-05-20 | 9,990.00 | 9,990.00 | 9,500.00 | 9,500.00 | 6,955.93 | 8,970 |
| 2022-05-19 | 9,540.00 | 9,600.00 | 9,460.00 | 9,600.00 | 7,029.15 | 4,255 |
| 2022-05-18 | 9,910.00 | 10,300.00 | 9,500.00 | 9,540.00 | 6,985.22 | 12,305 |
| 2022-05-17 | 9,300.00 | 9,910.00 | 9,300.00 | 9,910.00 | 7,256.14 | 33,580 |
| 2022-05-16 | 9,790.00 | 9,790.00 | 9,300.00 | 9,300.00 | 6,809.49 | 3,795 |
| 2022-05-13 | 9,500.00 | 9,600.00 | 9,270.00 | 9,300.00 | 6,809.49 | 20,585 |
| 2022-05-12 | 9,990.00 | 10,200.00 | 9,500.00 | 9,900.00 | 7,248.81 | 28,865 |
| 2022-05-11 | 9,900.00 | 9,900.00 | 9,500.00 | 9,900.00 | 7,248.81 | 15,180 |
| 2022-05-10 | 9,490.00 | 9,700.00 | 9,050.00 | 9,410.00 | 6,890.03 | 35,305 |
| 2022-05-09 | 10,000.00 | 10,200.00 | 9,490.00 | 9,490.00 | 6,948.61 | 48,645 |
| 2022-05-06 | 10,400.00 | 10,500.00 | 10,100.00 | 10,200.00 | 7,468.47 | 16,330 |
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.