Viet Dragon Securities Corporation (HOSE:VDS)
Vietnam flag Vietnam · Delayed Price · Currency is VND
18,800
-250 (-1.31%)
At close: Oct 31, 2025

Viet Dragon Securities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202519,600.0019,600.0018,850.0019,050.0019,050.00-1.30%1,091,305
Oct 29, 202519,600.0019,700.0019,300.0019,300.0019,300.00-1.03%1,238,158
Oct 28, 202518,650.0019,500.0018,550.0019,500.0019,500.003.17%1,368,338
Oct 27, 202519,050.0019,500.0018,750.0018,900.0018,900.00-2,321,020
Oct 24, 202518,900.0019,000.0018,200.0018,900.0018,900.00-0.26%1,862,900
Oct 23, 202519,100.0019,300.0018,500.0018,950.0018,950.00-1,528,463
Oct 22, 202519,150.0019,400.0018,200.0018,950.0018,950.00-0.26%2,497,341
Oct 21, 202519,800.0020,100.0018,700.0019,000.0019,000.00-5.47%4,583,317
Oct 20, 202521,550.0022,000.0020,100.0020,100.0020,100.00-6.94%3,705,611
Oct 17, 202522,100.0022,500.0021,600.0021,600.0021,600.00-0.92%2,639,362
Oct 16, 202521,600.0022,250.0021,350.0021,800.0021,800.002.83%2,542,040
Oct 15, 202521,800.0021,850.0021,100.0021,200.0021,200.00-2.30%2,756,653
Oct 14, 202522,800.0022,950.0021,600.0021,700.0021,700.00-2.69%4,546,683
Oct 13, 202521,800.0022,400.0021,800.0022,300.0022,300.00-2,351,852
Oct 10, 202522,400.0022,650.0022,200.0022,300.0022,300.00-2,765,112
Oct 9, 202522,150.0022,300.0022,050.0022,300.0022,300.000.68%1,542,282
Oct 8, 202522,750.0022,800.0021,750.0022,150.0022,150.000.23%3,571,351
Oct 7, 202522,400.0022,500.0022,000.0022,100.0022,100.000.45%2,191,963
Oct 6, 202520,600.0022,000.0020,600.0022,000.0022,000.006.80%3,292,945
Oct 3, 202521,400.0021,600.0020,600.0020,600.0020,600.00-4.63%2,713,791
Oct 2, 202522,400.0022,500.0021,550.0021,600.0021,600.00-3.36%1,982,416
Oct 1, 202522,500.0022,750.0022,150.0022,350.0022,350.00-1,718,317
Sep 30, 202521,900.0022,450.0021,450.0022,350.0022,350.002.52%3,224,886
Sep 29, 202521,700.0022,100.0021,500.0021,800.0021,800.00-0.91%2,150,693
Sep 26, 202522,300.0022,600.0021,800.0022,000.0022,000.00-1.57%2,375,630
Sep 25, 202522,300.0022,450.0022,100.0022,350.0022,350.000.68%1,636,927
Sep 24, 202521,600.0022,200.0021,200.0022,200.0022,200.003.74%1,658,824
Sep 23, 202521,300.0021,950.0021,300.0021,400.0021,400.00-0.23%1,611,103
Sep 22, 202522,350.0022,450.0021,150.0021,450.0021,450.00-4.03%3,403,971
Sep 19, 202522,500.0022,750.0022,200.0022,350.0022,350.00-0.67%1,336,398
Sep 18, 202522,600.0022,800.0022,050.0022,500.0022,500.00-2,264,750
Sep 17, 202522,700.0023,050.0022,500.0022,500.0022,500.00-1.10%1,895,786
Sep 16, 202523,800.0023,900.0022,750.0022,750.0022,750.00-3.40%4,350,966
Sep 15, 202523,400.0023,900.0023,250.0023,550.0023,550.001.07%3,063,865
Sep 12, 202523,700.0023,900.0023,200.0023,300.0023,300.00-1.27%2,701,377
Sep 11, 202522,000.0023,600.0020,700.0023,600.0023,600.006.79%7,236,002
Sep 10, 202523,350.0023,350.0021,900.0022,100.0022,100.00-3.49%7,460,353
Sep 9, 202523,000.0023,100.0021,900.0022,900.0022,900.00-7,299,724
Sep 8, 202524,400.0024,500.0022,900.0022,900.0022,900.00-6.91%10,578,720
Sep 5, 202525,200.0026,600.0024,600.0024,600.0024,600.00-1.20%8,849,401
Sep 4, 202524,950.0025,400.0024,500.0024,900.0024,900.000.61%3,997,674
Sep 3, 202525,250.0025,500.0024,550.0024,750.0024,750.00-1.98%4,203,980
Aug 29, 202525,200.0026,000.0025,050.0025,250.0025,250.002.43%6,133,076
Aug 28, 202524,000.0024,800.0023,900.0024,650.0024,650.003.57%4,657,033
Aug 27, 202525,000.0025,000.0023,800.0023,800.0023,800.00-2.86%6,596,015
Aug 26, 202523,250.0024,600.0022,000.0024,500.0024,500.005.38%7,279,029
Aug 25, 202526,000.0026,000.0023,250.0023,250.0023,250.00-7.00%7,602,237
Aug 22, 202522,500.0025,000.0022,300.0025,000.0025,000.006.84%12,443,700
Aug 21, 202524,700.0025,000.0023,400.0023,400.0023,400.00-1.68%16,139,540
Aug 20, 202523,300.0023,800.0021,100.0023,800.0023,800.006.73%12,142,110