Vien Dong Investment Development Trading Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 11,600.00 | 11,600.00 | 10,800.00 | 11,200.00 | 8,200.68 | 35,995 |
| 2022-01-28 | 11,500.00 | 11,500.00 | 10,700.00 | 11,350.00 | 8,310.51 | 20,355 |
| 2022-01-27 | 11,500.00 | 11,500.00 | 11,200.00 | 11,350.00 | 8,310.51 | 26,795 |
| 2022-01-26 | 11,500.00 | 11,500.00 | 11,150.00 | 11,350.00 | 8,310.51 | 77,395 |
| 2022-01-25 | 10,800.00 | 11,600.00 | 10,800.00 | 11,500.00 | 8,420.34 | 33,580 |
| 2022-01-24 | 11,750.00 | 11,750.00 | 10,900.00 | 11,350.00 | 8,310.51 | 65,090 |
| 2022-01-21 | 11,650.00 | 11,800.00 | 11,500.00 | 11,700.00 | 8,566.78 | 92,000 |
| 2022-01-20 | 11,100.00 | 11,650.00 | 10,300.00 | 11,650.00 | 8,530.17 | 59,110 |
| 2022-01-19 | 11,200.00 | 11,200.00 | 10,450.00 | 10,900.00 | 7,981.02 | 44,505 |
| 2022-01-18 | 10,650.00 | 11,100.00 | 10,100.00 | 10,650.00 | 7,797.97 | 263,580 |
| 2022-01-17 | 11,650.00 | 11,900.00 | 10,850.00 | 10,850.00 | 7,944.41 | 231,610 |
| 2022-01-14 | 11,900.00 | 11,900.00 | 11,300.00 | 11,650.00 | 8,530.17 | 175,950 |
| 2022-01-13 | 12,300.00 | 12,350.00 | 11,800.00 | 12,100.00 | 8,859.66 | 143,635 |
| 2022-01-12 | 12,700.00 | 12,700.00 | 12,200.00 | 12,350.00 | 9,042.71 | 172,385 |
| 2022-01-11 | 12,100.00 | 12,850.00 | 12,000.00 | 12,400.00 | 9,079.32 | 541,305 |
| 2022-01-10 | 11,900.00 | 12,500.00 | 11,900.00 | 12,100.00 | 8,859.66 | 340,515 |
| 2022-01-07 | 11,900.00 | 11,900.00 | 11,800.00 | 11,850.00 | 8,676.61 | 85,905 |
| 2022-01-06 | 11,900.00 | 11,900.00 | 11,700.00 | 11,850.00 | 8,676.61 | 120,520 |
| 2022-01-05 | 11,950.00 | 12,000.00 | 11,800.00 | 11,850.00 | 8,676.61 | 324,415 |
| 2022-01-04 | 11,850.00 | 11,950.00 | 11,800.00 | 11,950.00 | 8,749.83 | 253,460 |
| 2021-12-31 | 12,000.00 | 12,000.00 | 11,750.00 | 11,850.00 | 8,676.61 | 222,640 |
| 2021-12-30 | 12,050.00 | 12,050.00 | 11,750.00 | 11,900.00 | 8,713.22 | 353,395 |
| 2021-12-29 | 12,050.00 | 12,050.00 | 11,800.00 | 11,900.00 | 8,713.22 | 106,835 |
| 2021-12-28 | 11,950.00 | 12,100.00 | 11,750.00 | 11,950.00 | 8,749.83 | 198,030 |
| 2021-12-27 | 12,150.00 | 12,150.00 | 11,800.00 | 11,900.00 | 8,713.22 | 117,645 |
| 2021-12-24 | 12,050.00 | 12,050.00 | 11,750.00 | 12,000.00 | 8,786.44 | 86,365 |
| 2021-12-23 | 12,100.00 | 12,100.00 | 11,700.00 | 11,950.00 | 8,749.83 | 81,650 |
| 2021-12-22 | 12,000.00 | 12,150.00 | 11,900.00 | 12,000.00 | 8,786.44 | 143,635 |
| 2021-12-21 | 11,900.00 | 12,000.00 | 11,600.00 | 11,900.00 | 8,713.22 | 205,735 |
| 2021-12-20 | 11,750.00 | 11,950.00 | 11,700.00 | 11,800.00 | 8,640.00 | 99,820 |
| 2021-12-17 | 11,900.00 | 11,900.00 | 11,600.00 | 11,800.00 | 8,640.00 | 168,705 |
| 2021-12-16 | 11,950.00 | 11,950.00 | 11,600.00 | 11,800.00 | 8,640.00 | 118,450 |
| 2021-12-15 | 11,800.00 | 11,950.00 | 11,700.00 | 11,900.00 | 8,713.22 | 71,760 |
| 2021-12-14 | 11,800.00 | 12,100.00 | 11,750.00 | 11,800.00 | 8,640.00 | 114,770 |
| 2021-12-13 | 12,250.00 | 12,250.00 | 11,800.00 | 11,800.00 | 8,640.00 | 94,760 |
| 2021-12-10 | 12,200.00 | 12,200.00 | 11,900.00 | 12,150.00 | 8,896.27 | 91,080 |
| 2021-12-09 | 12,100.00 | 12,200.00 | 11,800.00 | 12,150.00 | 8,896.27 | 53,015 |
| 2021-12-08 | 12,200.00 | 12,200.00 | 11,950.00 | 12,100.00 | 8,859.66 | 218,960 |
| 2021-12-07 | 12,000.00 | 12,000.00 | 11,800.00 | 12,000.00 | 8,786.44 | 75,440 |
| 2021-12-06 | 11,900.00 | 12,500.00 | 11,600.00 | 11,850.00 | 8,676.61 | 95,450 |
| 2021-12-03 | 11,900.00 | 12,700.00 | 11,900.00 | 11,900.00 | 8,713.22 | 179,285 |
| 2021-12-02 | 12,050.00 | 12,450.00 | 11,700.00 | 12,100.00 | 8,859.66 | 246,905 |
| 2021-12-01 | 13,000.00 | 13,000.00 | 12,150.00 | 12,500.00 | 9,152.54 | 81,880 |
| 2021-11-30 | 13,500.00 | 13,650.00 | 12,800.00 | 13,000.00 | 9,518.64 | 218,155 |
| 2021-11-29 | 11,400.00 | 12,850.00 | 11,400.00 | 12,850.00 | 9,408.81 | 532,910 |
| 2021-11-26 | 12,150.00 | 12,200.00 | 11,800.00 | 12,050.00 | 8,823.05 | 196,190 |
| 2021-11-25 | 11,600.00 | 12,000.00 | 11,200.00 | 12,000.00 | 8,786.44 | 243,915 |
| 2021-11-24 | 11,600.00 | 11,600.00 | 11,300.00 | 11,600.00 | 8,493.56 | 63,710 |
| 2021-11-23 | 11,300.00 | 11,700.00 | 11,000.00 | 11,600.00 | 8,493.56 | 72,450 |
| 2021-11-22 | 12,000.00 | 12,050.00 | 11,100.00 | 11,500.00 | 8,420.34 | 287,385 |
| 2021-11-19 | 12,100.00 | 12,550.00 | 11,800.00 | 11,900.00 | 8,713.22 | 455,170 |
| 2021-11-18 | 12,100.00 | 12,100.00 | 11,800.00 | 12,050.00 | 8,823.05 | 163,185 |
| 2021-11-17 | 12,050.00 | 12,200.00 | 11,900.00 | 12,000.00 | 8,786.44 | 235,750 |
| 2021-11-16 | 12,350.00 | 12,350.00 | 11,500.00 | 11,900.00 | 8,713.22 | 305,670 |
| 2021-11-15 | 12,400.00 | 12,500.00 | 12,100.00 | 12,350.00 | 9,042.71 | 263,235 |
| 2021-11-12 | 12,000.00 | 12,700.00 | 12,000.00 | 12,100.00 | 8,859.66 | 300,610 |
| 2021-11-11 | 11,350.00 | 11,950.00 | 11,350.00 | 11,900.00 | 8,713.22 | 842,720 |
| 2021-11-10 | 11,300.00 | 11,450.00 | 11,100.00 | 11,350.00 | 8,310.51 | 142,830 |
| 2021-11-09 | 11,100.00 | 11,450.00 | 11,100.00 | 11,300.00 | 8,273.90 | 140,185 |
| 2021-11-08 | 11,600.00 | 11,600.00 | 11,150.00 | 11,150.00 | 8,164.07 | 98,785 |
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.