Vien Dong Investment Development Trading Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 10,600.00 | 10,750.00 | 10,150.00 | 10,700.00 | 7,834.58 | 60,030 |
| 2022-05-04 | 10,400.00 | 10,600.00 | 9,950.00 | 10,600.00 | 7,761.36 | 119,600 |
| 2022-04-29 | 9,300.00 | 9,950.00 | 9,300.00 | 9,950.00 | 7,285.42 | 45,540 |
| 2022-04-28 | 9,500.00 | 9,500.00 | 9,100.00 | 9,300.00 | 6,809.49 | 18,975 |
| 2022-04-27 | 9,200.00 | 9,200.00 | 8,900.00 | 8,960.00 | 6,560.54 | 34,615 |
| 2022-04-26 | 9,030.00 | 9,290.00 | 9,000.00 | 9,200.00 | 6,736.27 | 48,070 |
| 2022-04-25 | 9,690.00 | 9,800.00 | 9,030.00 | 9,030.00 | 6,611.80 | 73,140 |
| 2022-04-22 | 9,700.00 | 10,000.00 | 9,510.00 | 9,700.00 | 7,102.37 | 37,145 |
| 2022-04-21 | 9,500.00 | 9,700.00 | 9,300.00 | 9,700.00 | 7,102.37 | 63,595 |
| 2022-04-20 | 10,000.00 | 10,100.00 | 9,600.00 | 10,000.00 | 7,322.03 | 46,805 |
| 2022-04-19 | 10,200.00 | 10,300.00 | 9,800.00 | 10,000.00 | 7,322.03 | 92,460 |
| 2022-04-18 | 10,200.00 | 10,200.00 | 9,900.00 | 9,900.00 | 7,248.81 | 59,570 |
| 2022-04-15 | 10,400.00 | 10,400.00 | 10,200.00 | 10,400.00 | 7,614.92 | 23,230 |
| 2022-04-14 | 10,400.00 | 10,600.00 | 10,400.00 | 10,400.00 | 7,614.92 | 41,630 |
| 2022-04-13 | 10,600.00 | 10,600.00 | 10,200.00 | 10,350.00 | 7,578.30 | 64,515 |
| 2022-04-12 | 10,800.00 | 10,800.00 | 10,350.00 | 10,600.00 | 7,761.36 | 87,860 |
| 2022-04-08 | 10,900.00 | 10,900.00 | 10,600.00 | 10,850.00 | 7,944.41 | 83,605 |
| 2022-04-07 | 10,800.00 | 10,950.00 | 10,800.00 | 10,900.00 | 7,981.02 | 78,430 |
| 2022-04-06 | 10,900.00 | 10,950.00 | 10,800.00 | 10,800.00 | 7,907.80 | 61,065 |
| 2022-04-05 | 10,950.00 | 10,950.00 | 10,800.00 | 10,900.00 | 7,981.02 | 279,105 |
| 2022-04-04 | 10,900.00 | 11,000.00 | 10,800.00 | 10,950.00 | 8,017.63 | 181,240 |
| 2022-04-01 | 10,900.00 | 10,950.00 | 10,850.00 | 10,950.00 | 8,017.63 | 79,005 |
| 2022-03-31 | 11,000.00 | 11,000.00 | 10,850.00 | 10,950.00 | 8,017.63 | 109,825 |
| 2022-03-30 | 11,050.00 | 11,050.00 | 10,850.00 | 10,950.00 | 8,017.63 | 136,160 |
| 2022-03-29 | 11,000.00 | 11,100.00 | 10,900.00 | 11,000.00 | 8,054.24 | 101,085 |
| 2022-03-28 | 11,150.00 | 11,150.00 | 10,800.00 | 10,900.00 | 7,981.02 | 142,025 |
| 2022-03-25 | 11,150.00 | 11,150.00 | 10,800.00 | 11,100.00 | 8,127.46 | 219,880 |
| 2022-03-24 | 10,950.00 | 11,400.00 | 10,950.00 | 11,150.00 | 8,164.07 | 145,015 |
| 2022-03-23 | 10,850.00 | 11,100.00 | 10,850.00 | 11,100.00 | 8,127.46 | 112,815 |
| 2022-03-22 | 11,100.00 | 11,100.00 | 10,800.00 | 11,000.00 | 8,054.24 | 199,065 |
| 2022-03-21 | 11,000.00 | 11,200.00 | 10,800.00 | 11,100.00 | 8,127.46 | 122,475 |
| 2022-03-18 | 10,900.00 | 11,100.00 | 10,800.00 | 11,000.00 | 8,054.24 | 56,465 |
| 2022-03-17 | 11,200.00 | 11,200.00 | 10,900.00 | 11,000.00 | 8,054.24 | 33,580 |
| 2022-03-16 | 11,000.00 | 11,200.00 | 10,850.00 | 11,000.00 | 8,054.24 | 27,370 |
| 2022-03-15 | 11,200.00 | 11,200.00 | 10,800.00 | 10,950.00 | 8,017.63 | 43,240 |
| 2022-03-14 | 11,350.00 | 11,350.00 | 10,800.00 | 11,200.00 | 8,200.68 | 96,715 |
| 2022-03-11 | 11,400.00 | 11,400.00 | 11,000.00 | 11,250.00 | 8,237.29 | 203,665 |
| 2022-03-10 | 11,300.00 | 11,500.00 | 11,200.00 | 11,300.00 | 8,273.90 | 45,540 |
| 2022-03-09 | 11,200.00 | 11,700.00 | 11,100.00 | 11,300.00 | 8,273.90 | 66,125 |
| 2022-03-08 | 11,100.00 | 11,600.00 | 11,100.00 | 11,150.00 | 8,164.07 | 153,525 |
| 2022-03-07 | 11,700.00 | 11,700.00 | 11,300.00 | 11,300.00 | 8,273.90 | 210,565 |
| 2022-03-04 | 11,550.00 | 12,000.00 | 11,350.00 | 11,950.00 | 8,749.83 | 57,155 |
| 2022-03-03 | 11,700.00 | 11,750.00 | 11,300.00 | 11,600.00 | 8,493.56 | 89,355 |
| 2022-03-02 | 10,900.00 | 11,650.00 | 10,750.00 | 11,650.00 | 8,530.17 | 590,180 |
| 2022-03-01 | 10,800.00 | 10,900.00 | 10,800.00 | 10,900.00 | 7,981.02 | 76,245 |
| 2022-02-28 | 10,900.00 | 10,900.00 | 10,650.00 | 10,800.00 | 7,907.80 | 44,045 |
| 2022-02-25 | 10,600.00 | 10,950.00 | 10,500.00 | 10,800.00 | 7,907.80 | 130,755 |
| 2022-02-24 | 10,900.00 | 10,900.00 | 10,500.00 | 10,900.00 | 7,981.02 | 95,565 |
| 2022-02-23 | 10,750.00 | 11,100.00 | 10,700.00 | 10,900.00 | 7,981.02 | 158,700 |
| 2022-02-22 | 10,900.00 | 11,100.00 | 10,700.00 | 11,000.00 | 8,054.24 | 126,960 |
| 2022-02-21 | 11,000.00 | 11,100.00 | 10,850.00 | 11,000.00 | 8,054.24 | 50,600 |
| 2022-02-18 | 10,900.00 | 11,000.00 | 10,500.00 | 11,000.00 | 8,054.24 | 122,590 |
| 2022-02-17 | 11,050.00 | 11,100.00 | 10,300.00 | 11,000.00 | 8,054.24 | 57,730 |
| 2022-02-16 | 10,850.00 | 10,900.00 | 10,600.00 | 10,900.00 | 7,981.02 | 30,475 |
| 2022-02-15 | 10,750.00 | 10,950.00 | 10,500.00 | 10,950.00 | 8,017.63 | 37,720 |
| 2022-02-14 | 10,950.00 | 11,150.00 | 10,250.00 | 10,950.00 | 8,017.63 | 30,705 |
| 2022-02-11 | 11,300.00 | 11,300.00 | 10,950.00 | 11,000.00 | 8,054.24 | 111,895 |
| 2022-02-10 | 11,400.00 | 11,400.00 | 10,900.00 | 11,250.00 | 8,237.29 | 57,385 |
| 2022-02-09 | 11,150.00 | 11,700.00 | 10,900.00 | 11,100.00 | 8,127.46 | 105,800 |
| 2022-02-08 | 11,400.00 | 11,400.00 | 10,800.00 | 11,200.00 | 8,200.68 | 58,075 |
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.