Viet Dragon Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 15,800.00 | 15,800.00 | 15,200.00 | 15,750.00 | 12,841.42 | 682,302 |
| 2023-11-27 | 16,000.00 | 16,000.00 | 15,500.00 | 15,850.00 | 12,922.95 | 454,296 |
| 2023-11-24 | 15,800.00 | 16,000.00 | 15,000.00 | 16,000.00 | 13,045.25 | 973,473 |
| 2023-11-23 | 16,200.00 | 16,500.00 | 15,800.00 | 15,800.00 | 12,882.19 | 1,600,214 |
| 2023-11-22 | 15,600.00 | 16,000.00 | 15,500.00 | 16,000.00 | 13,045.25 | 1,244,751 |
| 2023-11-21 | 15,500.00 | 15,750.00 | 15,300.00 | 15,500.00 | 12,637.59 | 451,597 |
| 2023-11-20 | 14,600.00 | 15,800.00 | 14,600.00 | 15,350.00 | 12,515.29 | 763,619 |
| 2023-11-17 | 15,450.00 | 15,600.00 | 14,900.00 | 15,100.00 | 12,311.46 | 788,149 |
| 2023-11-16 | 14,300.00 | 15,450.00 | 14,300.00 | 15,450.00 | 12,596.82 | 430,747 |
| 2023-11-15 | 15,800.00 | 15,800.00 | 15,300.00 | 15,350.00 | 12,515.29 | 2,401,374 |
| 2023-11-14 | 15,400.00 | 15,450.00 | 15,100.00 | 15,200.00 | 12,392.99 | 545,179 |
| 2023-11-13 | 15,050.00 | 15,400.00 | 14,800.00 | 15,050.00 | 12,270.69 | 1,231,896 |
| 2023-11-10 | 15,000.00 | 15,600.00 | 15,000.00 | 15,000.00 | 12,229.92 | 709,653 |
| 2023-11-09 | 15,100.00 | 15,550.00 | 15,100.00 | 15,250.00 | 12,433.76 | 1,012,721 |
| 2023-11-08 | 14,000.00 | 14,950.00 | 14,000.00 | 14,950.00 | 12,189.16 | 1,126,908 |
| 2023-11-07 | 14,250.00 | 14,500.00 | 14,000.00 | 14,000.00 | 11,414.60 | 290,926 |
| 2023-11-06 | 14,400.00 | 14,450.00 | 14,000.00 | 14,250.00 | 11,618.43 | 234,016 |
| 2023-11-03 | 14,500.00 | 14,600.00 | 13,800.00 | 14,150.00 | 11,536.90 | 379,479 |
| 2023-11-02 | 13,800.00 | 14,400.00 | 13,600.00 | 14,400.00 | 11,740.73 | 702,662 |
| 2023-11-01 | 13,000.00 | 13,500.00 | 12,550.00 | 13,500.00 | 11,006.93 | 529,971 |
| 2023-10-31 | 13,550.00 | 13,600.00 | 12,850.00 | 12,900.00 | 10,517.73 | 693,218 |
| 2023-10-30 | 13,950.00 | 13,950.00 | 13,400.00 | 13,500.00 | 11,006.93 | 283,444 |
| 2023-10-27 | 13,800.00 | 14,200.00 | 13,500.00 | 13,900.00 | 11,333.06 | 669,792 |
| 2023-10-26 | 14,350.00 | 14,350.00 | 13,650.00 | 13,700.00 | 11,170.00 | 1,782,227 |
| 2023-10-25 | 14,900.00 | 14,950.00 | 14,600.00 | 14,650.00 | 11,944.56 | 280,010 |
| 2023-10-24 | 14,550.00 | 15,000.00 | 14,350.00 | 14,700.00 | 11,985.33 | 386,838 |
| 2023-10-23 | 14,800.00 | 15,000.00 | 14,450.00 | 14,450.00 | 11,781.49 | 307,361 |
| 2023-10-20 | 14,200.00 | 14,950.00 | 14,200.00 | 14,900.00 | 12,148.39 | 827,887 |
| 2023-10-19 | 15,050.00 | 15,100.00 | 14,250.00 | 14,250.00 | 11,618.43 | 908,223 |
| 2023-10-18 | 15,500.00 | 15,850.00 | 14,600.00 | 15,000.00 | 12,229.92 | 1,265,135 |
| 2023-10-17 | 16,500.00 | 16,500.00 | 15,500.00 | 15,500.00 | 12,637.59 | 1,409,248 |
| 2023-10-16 | 15,600.00 | 16,300.00 | 15,200.00 | 16,150.00 | 13,167.55 | 2,094,984 |
| 2023-10-13 | 15,550.00 | 15,850.00 | 15,400.00 | 15,600.00 | 12,719.12 | 584,059 |
| 2023-10-12 | 16,200.00 | 16,200.00 | 15,750.00 | 15,900.00 | 12,963.72 | 686,472 |
| 2023-10-11 | 15,400.00 | 16,000.00 | 15,350.00 | 16,000.00 | 13,045.25 | 499,063 |
| 2023-10-10 | 15,900.00 | 15,900.00 | 15,400.00 | 15,400.00 | 12,556.06 | 709,898 |
| 2023-10-09 | 15,000.00 | 15,500.00 | 14,800.00 | 15,400.00 | 12,556.06 | 658,017 |
| 2023-10-06 | 14,600.00 | 15,200.00 | 14,200.00 | 15,050.00 | 12,270.69 | 684,387 |
| 2023-10-05 | 14,950.00 | 15,200.00 | 14,500.00 | 14,600.00 | 11,903.79 | 739,947 |
| 2023-10-04 | 14,500.00 | 15,200.00 | 14,200.00 | 14,750.00 | 12,026.09 | 976,049 |
| 2023-10-03 | 15,550.00 | 15,700.00 | 14,650.00 | 14,700.00 | 11,985.33 | 1,925,973 |
| 2023-10-02 | 15,500.00 | 15,950.00 | 15,500.00 | 15,750.00 | 12,841.42 | 370,403 |
| 2023-09-29 | 16,000.00 | 16,150.00 | 15,600.00 | 15,700.00 | 12,800.65 | 757,732 |
| 2023-09-28 | 15,800.00 | 16,000.00 | 15,350.00 | 15,700.00 | 12,800.65 | 565,784 |
| 2023-09-27 | 15,300.00 | 16,000.00 | 15,050.00 | 16,000.00 | 13,045.25 | 1,137,211 |
| 2023-09-26 | 15,100.00 | 16,400.00 | 15,100.00 | 15,300.00 | 12,474.52 | 3,406,000 |
| 2023-09-25 | 16,800.00 | 17,000.00 | 15,850.00 | 15,850.00 | 12,922.95 | 2,376,834 |
| 2023-09-22 | 17,450.00 | 17,850.00 | 17,000.00 | 17,000.00 | 13,860.58 | 2,922,749 |
| 2023-09-21 | 18,850.00 | 18,850.00 | 18,100.00 | 18,250.00 | 14,879.74 | 1,072,329 |
| 2023-09-20 | 18,100.00 | 18,900.00 | 18,000.00 | 18,750.00 | 15,287.41 | 1,395,389 |
| 2023-09-19 | 18,050.00 | 18,150.00 | 17,500.00 | 18,100.00 | 14,757.44 | 804,952 |
| 2023-09-18 | 18,200.00 | 18,350.00 | 17,350.00 | 18,000.00 | 14,675.91 | 1,188,601 |
| 2023-09-15 | 18,400.00 | 18,500.00 | 18,000.00 | 18,200.00 | 14,838.97 | 763,496 |
| 2023-09-14 | 18,550.00 | 18,600.00 | 18,000.00 | 18,150.00 | 14,798.21 | 2,427,121 |
| 2023-09-13 | 19,000.00 | 19,100.00 | 18,000.00 | 18,600.00 | 15,165.11 | 1,845,024 |
| 2023-09-12 | 18,100.00 | 19,100.00 | 17,800.00 | 19,100.00 | 15,572.77 | 1,534,842 |
| 2023-09-11 | 18,800.00 | 18,900.00 | 18,000.00 | 18,000.00 | 14,675.91 | 1,652,586 |
| 2023-09-08 | 18,650.00 | 18,750.00 | 18,300.00 | 18,500.00 | 15,083.57 | 1,376,133 |
| 2023-09-07 | 18,500.00 | 18,750.00 | 18,300.00 | 18,500.00 | 15,083.57 | 1,215,216 |
| 2023-09-06 | 17,750.00 | 18,600.00 | 17,400.00 | 18,500.00 | 15,083.57 | 1,843,552 |
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.