Viet Dragon Securities Corporation (HOSE:VDS)
Vietnam · Delayed Price · Currency is VND 15,250
-50 (-0.33%)
At close: Mar 17, 2026
Viet Dragon Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 15,350.00 | 15,400.00 | 14,950.00 | 15,250.00 | 15,250.00 | - | 1,281,208 |
| Mar 17, 2026 | 15,400.00 | 15,800.00 | 15,250.00 | 15,250.00 | 15,250.00 | -0.33% | 5,669,909 |
| Mar 16, 2026 | 15,200.00 | 15,450.00 | 14,900.00 | 15,300.00 | 15,300.00 | 1.32% | 5,733,458 |
| Mar 13, 2026 | 15,150.00 | 15,500.00 | 15,000.00 | 15,100.00 | 15,100.00 | -2.58% | 5,845,806 |
| Mar 12, 2026 | 15,600.00 | 15,750.00 | 15,200.00 | 15,500.00 | 15,500.00 | -1.59% | 5,877,019 |
| Mar 11, 2026 | 15,200.00 | 15,900.00 | 15,150.00 | 15,750.00 | 15,750.00 | 3.96% | 6,391,598 |
| Mar 10, 2026 | 16,000.00 | 16,100.00 | 14,800.00 | 15,150.00 | 15,150.00 | -4.11% | 7,194,886 |
| Mar 9, 2026 | 15,800.00 | 15,900.00 | 15,800.00 | 15,800.00 | 15,800.00 | -6.78% | 5,690,627 |
| Mar 6, 2026 | 17,950.00 | 17,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | -6.61% | 1,159,689 |
| Mar 5, 2026 | 18,150.00 | 19,000.00 | 18,000.00 | 18,150.00 | 18,150.00 | 1.11% | 2,856,277 |
| Mar 4, 2026 | 17,200.00 | 17,950.00 | 16,600.00 | 17,950.00 | 17,950.00 | 0.84% | 2,859,184 |
| Mar 3, 2026 | 17,900.00 | 18,450.00 | 17,700.00 | 17,800.00 | 17,800.00 | -0.56% | 1,626,611 |
| Mar 2, 2026 | 17,600.00 | 18,400.00 | 17,600.00 | 17,900.00 | 17,900.00 | -4.02% | 2,516,533 |
| Feb 27, 2026 | 18,450.00 | 18,750.00 | 18,250.00 | 18,650.00 | 18,650.00 | 1.36% | 1,780,554 |
| Feb 26, 2026 | 18,350.00 | 18,500.00 | 18,100.00 | 18,400.00 | 18,400.00 | 0.27% | 740,032 |
| Feb 25, 2026 | 18,250.00 | 18,650.00 | 18,100.00 | 18,350.00 | 18,350.00 | 1.38% | 2,183,943 |
| Feb 24, 2026 | 17,900.00 | 18,350.00 | 17,850.00 | 18,100.00 | 18,100.00 | 1.12% | 1,249,014 |
| Feb 23, 2026 | 18,050.00 | 18,050.00 | 17,750.00 | 17,900.00 | 17,900.00 | -0.28% | 1,028,777 |
| Feb 13, 2026 | 17,850.00 | 18,000.00 | 17,600.00 | 17,950.00 | 17,950.00 | - | 869,034 |
| Feb 12, 2026 | 18,200.00 | 18,350.00 | 17,800.00 | 17,950.00 | 17,950.00 | -1.37% | 673,277 |
| Feb 11, 2026 | 17,800.00 | 18,200.00 | 17,550.00 | 18,200.00 | 18,200.00 | 3.41% | 1,438,698 |
| Feb 10, 2026 | 17,700.00 | 17,700.00 | 17,000.00 | 17,600.00 | 17,600.00 | -0.28% | 732,285 |
| Feb 9, 2026 | 17,600.00 | 17,650.00 | 17,300.00 | 17,650.00 | 17,650.00 | 1.15% | 474,432 |
| Feb 6, 2026 | 17,800.00 | 18,250.00 | 17,450.00 | 17,450.00 | 17,450.00 | -3.06% | 1,747,743 |
| Feb 5, 2026 | 18,700.00 | 18,800.00 | 18,000.00 | 18,000.00 | 18,000.00 | -3.74% | 949,681 |
| Feb 4, 2026 | 19,150.00 | 19,350.00 | 18,700.00 | 18,700.00 | 18,700.00 | -1.58% | 1,845,517 |
| Feb 3, 2026 | 18,650.00 | 19,000.00 | 18,300.00 | 19,000.00 | 19,000.00 | 3.54% | 2,570,967 |
| Feb 2, 2026 | 18,300.00 | 18,350.00 | 17,950.00 | 18,350.00 | 18,350.00 | 0.55% | 1,208,740 |
| Jan 30, 2026 | 18,500.00 | 18,500.00 | 18,100.00 | 18,250.00 | 18,250.00 | -0.82% | 1,299,400 |
| Jan 29, 2026 | 18,300.00 | 18,600.00 | 18,150.00 | 18,400.00 | 18,400.00 | 0.55% | 6,287,013 |
| Jan 28, 2026 | 17,950.00 | 18,400.00 | 17,600.00 | 18,300.00 | 18,300.00 | 2.52% | 7,968,246 |
| Jan 27, 2026 | 17,300.00 | 17,850.00 | 17,200.00 | 17,850.00 | 17,850.00 | 3.18% | 5,981,655 |
| Jan 26, 2026 | 17,500.00 | 17,800.00 | 17,050.00 | 17,300.00 | 17,300.00 | -1.14% | 6,938,332 |
| Jan 23, 2026 | 17,250.00 | 18,100.00 | 17,250.00 | 17,500.00 | 17,500.00 | 0.86% | 2,464,888 |
| Jan 22, 2026 | 16,800.00 | 17,600.00 | 16,800.00 | 17,350.00 | 17,350.00 | 2.36% | 1,572,111 |
| Jan 21, 2026 | 17,300.00 | 17,450.00 | 16,650.00 | 16,950.00 | 16,950.00 | -2.87% | 1,888,974 |
| Jan 20, 2026 | 17,800.00 | 17,950.00 | 17,450.00 | 17,450.00 | 17,450.00 | -1.41% | 1,169,812 |
| Jan 19, 2026 | 17,150.00 | 18,150.00 | 17,050.00 | 17,700.00 | 17,700.00 | 3.21% | 1,941,752 |
| Jan 16, 2026 | 17,400.00 | 17,400.00 | 17,000.00 | 17,150.00 | 17,150.00 | -0.29% | 1,111,206 |
| Jan 15, 2026 | 17,250.00 | 17,500.00 | 16,900.00 | 17,200.00 | 17,200.00 | -0.29% | 1,310,992 |
| Jan 14, 2026 | 17,250.00 | 17,500.00 | 17,100.00 | 17,250.00 | 17,250.00 | -0.29% | 1,422,108 |
| Jan 13, 2026 | 17,800.00 | 17,800.00 | 17,250.00 | 17,300.00 | 17,300.00 | -0.29% | 1,181,499 |
| Jan 12, 2026 | 16,250.00 | 17,350.00 | 16,250.00 | 17,350.00 | 17,350.00 | 6.77% | 2,438,756 |
| Jan 9, 2026 | 16,850.00 | 16,850.00 | 16,250.00 | 16,250.00 | 16,250.00 | -2.69% | 937,806 |
| Jan 8, 2026 | 16,650.00 | 17,000.00 | 16,600.00 | 16,700.00 | 16,700.00 | 0.60% | 848,308 |
| Jan 7, 2026 | 16,500.00 | 16,800.00 | 16,300.00 | 16,600.00 | 16,600.00 | 2.15% | 727,810 |
| Jan 6, 2026 | 16,650.00 | 16,650.00 | 16,100.00 | 16,250.00 | 16,250.00 | -2.11% | 861,415 |
| Jan 5, 2026 | 17,100.00 | 17,100.00 | 16,050.00 | 16,600.00 | 16,600.00 | -1.78% | 1,110,987 |
| Dec 31, 2025 | 17,050.00 | 17,050.00 | 16,700.00 | 16,900.00 | 16,900.00 | 0.30% | 850,069 |
| Dec 30, 2025 | 17,050.00 | 17,100.00 | 16,800.00 | 16,850.00 | 16,850.00 | -1.17% | 614,155 |