Viet Dragon Securities Corporation (VDS.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 20,450.00 | 21,500.00 | 20,400.00 | 21,100.00 | 21,100.00 | 1,434,500 |
| 16 May 2024 | 20,600.00 | 20,700.00 | 20,350.00 | 20,450.00 | 20,450.00 | 978,000 |
| 15 May 2024 | 19,800.00 | 20,650.00 | 19,800.00 | 20,400.00 | 20,400.00 | 1,714,200 |
| 14 May 2024 | 20,150.00 | 20,150.00 | 19,550.00 | 19,800.00 | 19,800.00 | 643,800 |
| 13 May 2024 | 19,600.00 | 20,200.00 | 19,600.00 | 19,800.00 | 19,800.00 | 1,593,900 |
| 10 May 2024 | 19,550.00 | 19,600.00 | 18,950.00 | 19,550.00 | 19,550.00 | 978,700 |
| 09 May 2024 | 19,900.00 | 19,900.00 | 19,150.00 | 19,450.00 | 19,450.00 | 927,700 |
| 08 May 2024 | 19,100.00 | 19,850.00 | 18,950.00 | 19,700.00 | 19,700.00 | 1,410,600 |
| 07 May 2024 | 19,500.00 | 19,600.00 | 19,200.00 | 19,350.00 | 19,350.00 | 820,900 |
| 06 May 2024 | 18,700.00 | 19,400.00 | 18,450.00 | 19,400.00 | 19,400.00 | 1,730,500 |
| 03 May 2024 | 18,500.00 | 18,750.00 | 18,200.00 | 18,250.00 | 18,250.00 | 1,443,600 |
| 02 May 2024 | 18,350.00 | 18,450.00 | 17,600.00 | 18,150.00 | 18,150.00 | 1,179,000 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 18,300.00 | 18,650.00 | 18,250.00 | 18,350.00 | 18,350.00 | 907,000 |
| 25 Apr 2024 | 19,050.00 | 19,150.00 | 18,500.00 | 18,700.00 | 18,700.00 | 911,900 |
| 24 Apr 2024 | 18,800.00 | 19,300.00 | 18,700.00 | 19,150.00 | 19,150.00 | 1,458,900 |
| 23 Apr 2024 | 19,000.00 | 19,100.00 | 18,350.00 | 18,450.00 | 18,450.00 | 825,200 |
| 22 Apr 2024 | 18,600.00 | 19,250.00 | 18,400.00 | 18,950.00 | 18,950.00 | 1,345,200 |
| 19 Apr 2024 | 18,800.00 | 19,000.00 | 18,150.00 | 18,150.00 | 18,150.00 | 3,129,500 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 19,800.00 | 20,100.00 | 19,300.00 | 19,500.00 | 19,500.00 | 1,931,900 |
| 16 Apr 2024 | 20,400.00 | 20,400.00 | 19,150.00 | 19,700.00 | 19,700.00 | 2,858,600 |
| 15 Apr 2024 | 21,800.00 | 22,050.00 | 20,450.00 | 20,450.00 | 20,450.00 | 2,054,100 |
| 12 Apr 2024 | 21,900.00 | 22,050.00 | 21,500.00 | 21,950.00 | 21,950.00 | 1,908,200 |
| 11 Apr 2024 | 20,950.00 | 21,700.00 | 20,950.00 | 21,600.00 | 21,600.00 | 1,292,700 |
| 10 Apr 2024 | 21,600.00 | 21,950.00 | 21,300.00 | 21,300.00 | 21,300.00 | 1,219,000 |
| 09 Apr 2024 | 20,950.00 | 21,800.00 | 20,650.00 | 21,800.00 | 21,800.00 | 1,510,300 |
| 08 Apr 2024 | 20,950.00 | 21,200.00 | 20,550.00 | 20,550.00 | 20,550.00 | 2,056,900 |
| 05 Apr 2024 | 21,800.00 | 22,200.00 | 20,900.00 | 20,900.00 | 20,900.00 | 2,393,800 |
| 04 Apr 2024 | 22,500.00 | 22,650.00 | 22,200.00 | 22,300.00 | 22,300.00 | 1,434,100 |
| 03 Apr 2024 | 23,300.00 | 23,650.00 | 21,700.00 | 22,700.00 | 22,700.00 | 2,202,300 |
| 02 Apr 2024 | 22,200.00 | 23,400.00 | 22,150.00 | 23,200.00 | 23,200.00 | 3,806,600 |
| 01 Apr 2024 | 22,600.00 | 22,600.00 | 21,900.00 | 22,500.00 | 22,500.00 | 1,378,700 |
| 29 Mar 2024 | 22,650.00 | 22,800.00 | 22,450.00 | 22,650.00 | 22,650.00 | 1,522,000 |
| 28 Mar 2024 | 22,250.00 | 22,700.00 | 21,650.00 | 22,650.00 | 22,650.00 | 2,115,100 |
| 27 Mar 2024 | 22,200.00 | 22,200.00 | 21,600.00 | 21,900.00 | 21,900.00 | 890,600 |
| 26 Mar 2024 | 21,050.00 | 22,100.00 | 21,000.00 | 22,100.00 | 22,100.00 | 1,328,800 |
| 25 Mar 2024 | 22,050.00 | 22,500.00 | 21,550.00 | 21,600.00 | 21,600.00 | 1,596,200 |
| 22 Mar 2024 | 22,450.00 | 22,900.00 | 21,900.00 | 22,300.00 | 22,300.00 | 2,518,300 |
| 21 Mar 2024 | 22,800.00 | 22,800.00 | 22,050.00 | 22,300.00 | 22,300.00 | 1,687,400 |
| 20 Mar 2024 | 21,800.00 | 22,300.00 | 21,350.00 | 22,150.00 | 22,150.00 | 1,402,200 |
| 19 Mar 2024 | 22,400.00 | 22,400.00 | 21,500.00 | 21,800.00 | 21,800.00 | 1,167,900 |
| 18 Mar 2024 | 23,000.00 | 23,000.00 | 21,400.00 | 22,000.00 | 22,000.00 | 3,625,700 |
| 15 Mar 2024 | 22,200.00 | 23,200.00 | 21,800.00 | 23,000.00 | 23,000.00 | 2,354,200 |
| 14 Mar 2024 | 22,000.00 | 22,550.00 | 21,850.00 | 22,000.00 | 22,000.00 | 2,624,300 |
| 13 Mar 2024 | 20,500.00 | 21,700.00 | 20,450.00 | 21,700.00 | 21,700.00 | 4,145,000 |
| 12 Mar 2024 | 20,150.00 | 20,500.00 | 19,800.00 | 20,300.00 | 20,300.00 | 1,371,700 |
| 11 Mar 2024 | 20,800.00 | 20,800.00 | 19,900.00 | 20,150.00 | 20,150.00 | 1,439,700 |
| 08 Mar 2024 | 21,550.00 | 21,600.00 | 20,800.00 | 20,800.00 | 20,800.00 | 1,655,400 |
| 07 Mar 2024 | 20,350.00 | 21,600.00 | 20,300.00 | 21,550.00 | 21,550.00 | 2,667,500 |
| 06 Mar 2024 | 21,000.00 | 21,300.00 | 20,250.00 | 20,400.00 | 20,400.00 | 1,488,500 |
| 05 Mar 2024 | 20,500.00 | 21,000.00 | 20,150.00 | 21,000.00 | 21,000.00 | 1,777,900 |
| 04 Mar 2024 | 21,100.00 | 21,200.00 | 20,450.00 | 20,600.00 | 20,600.00 | 1,144,800 |
| 01 Mar 2024 | 20,450.00 | 20,900.00 | 20,300.00 | 20,800.00 | 20,800.00 | 1,646,800 |
| 29 Feb 2024 | 19,750.00 | 20,350.00 | 19,750.00 | 20,200.00 | 20,200.00 | 1,823,600 |
| 28 Feb 2024 | 19,550.00 | 19,800.00 | 19,350.00 | 19,600.00 | 19,600.00 | 1,523,100 |
| 27 Feb 2024 | 19,400.00 | 19,600.00 | 19,100.00 | 19,350.00 | 19,350.00 | 1,097,800 |
| 26 Feb 2024 | 18,250.00 | 19,200.00 | 18,100.00 | 19,200.00 | 19,200.00 | 1,575,500 |
| 23 Feb 2024 | 18,600.00 | 18,900.00 | 18,250.00 | 18,250.00 | 18,250.00 | 1,342,900 |
| 22 Feb 2024 | 18,650.00 | 18,900.00 | 18,550.00 | 18,550.00 | 18,550.00 | 866,900 |
| 21 Feb 2024 | 19,000.00 | 19,000.00 | 18,600.00 | 18,850.00 | 18,850.00 | 765,000 |
| 20 Feb 2024 | 18,750.00 | 19,200.00 | 18,650.00 | 18,950.00 | 18,950.00 | 1,945,400 |
| 19 Feb 2024 | 18,450.00 | 18,450.00 | 18,050.00 | 18,350.00 | 18,350.00 | 1,120,700 |
| 16 Feb 2024 | 18,250.00 | 18,600.00 | 18,100.00 | 18,200.00 | 18,200.00 | 796,600 |
| 15 Feb 2024 | 18,450.00 | 18,450.00 | 18,150.00 | 18,250.00 | 18,250.00 | 680,300 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 17,700.00 | 18,500.00 | 17,700.00 | 18,400.00 | 18,400.00 | 1,831,600 |
| 06 Feb 2024 | 17,600.00 | 17,950.00 | 17,600.00 | 17,650.00 | 17,650.00 | 1,116,000 |
| 05 Feb 2024 | 17,400.00 | 17,550.00 | 17,200.00 | 17,550.00 | 17,550.00 | 712,700 |
| 02 Feb 2024 | 17,200.00 | 17,400.00 | 17,150.00 | 17,200.00 | 17,200.00 | 689,800 |
| 01 Feb 2024 | 16,900.00 | 17,300.00 | 16,900.00 | 17,050.00 | 17,050.00 | 560,500 |
| 31 Jan 2024 | 16,950.00 | 17,400.00 | 16,950.00 | 16,950.00 | 16,950.00 | 692,700 |
| 30 Jan 2024 | 16,900.00 | 17,000.00 | 16,750.00 | 16,900.00 | 16,900.00 | 380,900 |
| 29 Jan 2024 | 17,050.00 | 17,150.00 | 16,900.00 | 16,900.00 | 16,900.00 | 430,400 |
| 26 Jan 2024 | 17,000.00 | 17,150.00 | 16,950.00 | 17,050.00 | 17,050.00 | 269,200 |
| 25 Jan 2024 | 17,050.00 | 17,150.00 | 16,950.00 | 16,950.00 | 16,950.00 | 242,700 |
| 24 Jan 2024 | 17,000.00 | 17,350.00 | 16,950.00 | 17,050.00 | 17,050.00 | 528,900 |
| 23 Jan 2024 | 17,250.00 | 17,400.00 | 16,900.00 | 17,000.00 | 17,000.00 | 755,500 |
| 22 Jan 2024 | 17,300.00 | 17,350.00 | 17,000.00 | 17,300.00 | 17,300.00 | 487,000 |
| 19 Jan 2024 | 17,850.00 | 17,850.00 | 17,150.00 | 17,150.00 | 17,150.00 | 790,900 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 17,100.00 | 17,850.00 | 17,100.00 | 17,300.00 | 17,300.00 | 1,663,060 |
| 16 Jan 2024 | 16,700.00 | 17,150.00 | 16,650.00 | 17,150.00 | 17,150.00 | 702,500 |
| 15 Jan 2024 | 17,250.00 | 17,250.00 | 16,700.00 | 16,700.00 | 16,700.00 | 719,400 |
| 12 Jan 2024 | 17,000.00 | 17,350.00 | 16,800.00 | 16,900.00 | 16,900.00 | 612,100 |
| 11 Jan 2024 | 17,350.00 | 17,600.00 | 17,100.00 | 17,300.00 | 17,300.00 | 623,500 |
| 10 Jan 2024 | 17,600.00 | 17,600.00 | 17,000.00 | 17,200.00 | 17,200.00 | 743,700 |
| 09 Jan 2024 | 17,450.00 | 17,700.00 | 17,350.00 | 17,600.00 | 17,600.00 | 1,251,800 |
| 08 Jan 2024 | 17,700.00 | 17,700.00 | 17,350.00 | 17,450.00 | 17,450.00 | 866,500 |
| 05 Jan 2024 | 17,250.00 | 17,500.00 | 17,150.00 | 17,500.00 | 17,500.00 | 304,500 |
| 04 Jan 2024 | 17,300.00 | 17,700.00 | 17,200.00 | 17,250.00 | 17,250.00 | 1,629,900 |
| 03 Jan 2024 | 17,050.00 | 17,150.00 | 16,800.00 | 17,150.00 | 17,150.00 | 245,000 |
| 02 Jan 2024 | 17,150.00 | 17,400.00 | 16,800.00 | 17,100.00 | 17,100.00 | 565,900 |
| 01 Jan 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.