Viet Dragon Securities Corporation (HOSE:VDS)
Vietnam · Delayed Price · Currency is VND 22,750
-800 (-3.40%)
At close: Sep 16, 2025
Viet Dragon Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 22,700.00 | 23,050.00 | 22,500.00 | 22,500.00 | 22,500.00 | -1.10% | 1,895,786 |
| Sep 16, 2025 | 23,800.00 | 23,900.00 | 22,750.00 | 22,750.00 | 22,750.00 | -3.40% | 4,350,966 |
| Sep 15, 2025 | 23,400.00 | 23,900.00 | 23,250.00 | 23,550.00 | 23,550.00 | 1.07% | 3,063,865 |
| Sep 12, 2025 | 23,700.00 | 23,900.00 | 23,200.00 | 23,300.00 | 23,300.00 | -1.27% | 2,701,377 |
| Sep 11, 2025 | 22,000.00 | 23,600.00 | 20,700.00 | 23,600.00 | 23,600.00 | 6.79% | 7,236,002 |
| Sep 10, 2025 | 23,350.00 | 23,350.00 | 21,900.00 | 22,100.00 | 22,100.00 | -3.49% | 7,460,353 |
| Sep 9, 2025 | 23,000.00 | 23,100.00 | 21,900.00 | 22,900.00 | 22,900.00 | - | 7,299,724 |
| Sep 8, 2025 | 24,400.00 | 24,500.00 | 22,900.00 | 22,900.00 | 22,900.00 | -6.91% | 10,578,720 |
| Sep 5, 2025 | 25,200.00 | 26,600.00 | 24,600.00 | 24,600.00 | 24,600.00 | -1.20% | 8,849,401 |
| Sep 4, 2025 | 24,950.00 | 25,400.00 | 24,500.00 | 24,900.00 | 24,900.00 | 0.61% | 3,997,674 |
| Sep 3, 2025 | 25,250.00 | 25,500.00 | 24,550.00 | 24,750.00 | 24,750.00 | -1.98% | 4,203,980 |
| Aug 29, 2025 | 25,200.00 | 26,000.00 | 25,050.00 | 25,250.00 | 25,250.00 | 2.43% | 6,133,076 |
| Aug 28, 2025 | 24,000.00 | 24,800.00 | 23,900.00 | 24,650.00 | 24,650.00 | 3.57% | 4,657,033 |
| Aug 27, 2025 | 25,000.00 | 25,000.00 | 23,800.00 | 23,800.00 | 23,800.00 | -2.86% | 6,596,015 |
| Aug 26, 2025 | 23,250.00 | 24,600.00 | 22,000.00 | 24,500.00 | 24,500.00 | 5.38% | 7,279,029 |
| Aug 25, 2025 | 26,000.00 | 26,000.00 | 23,250.00 | 23,250.00 | 23,250.00 | -7.00% | 7,602,237 |
| Aug 22, 2025 | 22,500.00 | 25,000.00 | 22,300.00 | 25,000.00 | 25,000.00 | 6.84% | 12,443,700 |
| Aug 21, 2025 | 24,700.00 | 25,000.00 | 23,400.00 | 23,400.00 | 23,400.00 | -1.68% | 16,139,540 |
| Aug 20, 2025 | 23,300.00 | 23,800.00 | 21,100.00 | 23,800.00 | 23,800.00 | 6.73% | 12,142,110 |
| Aug 19, 2025 | 21,500.00 | 22,300.00 | 21,400.00 | 22,300.00 | 22,300.00 | 6.95% | 8,974,669 |
| Aug 18, 2025 | 19,800.00 | 21,150.00 | 19,300.00 | 20,850.00 | 20,850.00 | 5.30% | 7,630,691 |
| Aug 15, 2025 | 21,000.00 | 21,000.00 | 19,800.00 | 19,800.00 | 19,800.00 | -4.81% | 6,412,753 |
| Aug 14, 2025 | 21,150.00 | 21,800.00 | 20,700.00 | 20,800.00 | 20,800.00 | -0.24% | 4,639,139 |
| Aug 13, 2025 | 20,200.00 | 21,000.00 | 19,900.00 | 20,850.00 | 20,850.00 | 4.25% | 6,333,429 |
| Aug 12, 2025 | 20,300.00 | 20,350.00 | 19,650.00 | 20,000.00 | 20,000.00 | - | 3,368,089 |
| Aug 11, 2025 | 20,150.00 | 20,300.00 | 19,500.00 | 20,000.00 | 20,000.00 | - | 5,230,047 |
| Aug 8, 2025 | 20,600.00 | 20,650.00 | 19,300.00 | 20,000.00 | 20,000.00 | -0.50% | 5,739,847 |
| Aug 7, 2025 | 20,100.00 | 20,100.00 | 19,900.00 | 20,100.00 | 20,100.00 | 6.91% | 8,305,071 |
| Aug 6, 2025 | 18,200.00 | 18,800.00 | 18,100.00 | 18,800.00 | 18,800.00 | 3.87% | 4,466,403 |
| Aug 5, 2025 | 18,000.00 | 18,650.00 | 17,150.00 | 18,100.00 | 18,100.00 | 2.84% | 10,703,630 |
| Aug 4, 2025 | 17,000.00 | 17,600.00 | 16,850.00 | 17,600.00 | 17,600.00 | 2.62% | 2,850,944 |
| Aug 1, 2025 | 17,750.00 | 18,200.00 | 17,100.00 | 17,150.00 | 17,150.00 | -3.38% | 3,503,552 |
| Jul 31, 2025 | 17,300.00 | 17,800.00 | 16,800.00 | 17,750.00 | 17,750.00 | 3.80% | 4,132,768 |
| Jul 30, 2025 | 17,000.00 | 17,400.00 | 16,500.00 | 17,100.00 | 17,100.00 | -1.16% | 5,147,123 |
| Jul 29, 2025 | 18,900.00 | 18,900.00 | 17,300.00 | 17,300.00 | 17,300.00 | -6.74% | 10,085,860 |
| Jul 28, 2025 | 18,000.00 | 18,700.00 | 17,800.00 | 18,550.00 | 18,550.00 | 6.00% | 6,426,248 |
| Jul 25, 2025 | 17,100.00 | 17,900.00 | 17,050.00 | 17,500.00 | 17,500.00 | 3.24% | 5,285,816 |
| Jul 24, 2025 | 17,350.00 | 17,350.00 | 16,800.00 | 16,950.00 | 16,950.00 | 0.59% | 4,754,438 |
| Jul 23, 2025 | 16,050.00 | 16,850.00 | 15,950.00 | 16,850.00 | 16,850.00 | 6.98% | 10,486,440 |
| Jul 22, 2025 | 15,300.00 | 15,850.00 | 15,100.00 | 15,750.00 | 15,750.00 | 2.27% | 2,913,366 |
| Jul 21, 2025 | 15,900.00 | 15,950.00 | 15,400.00 | 15,400.00 | 15,400.00 | -4.35% | 5,865,416 |
| Jul 18, 2025 | 15,800.00 | 16,500.00 | 15,600.00 | 16,100.00 | 16,100.00 | 2.55% | 5,897,204 |
| Jul 17, 2025 | 16,000.00 | 16,100.00 | 15,650.00 | 15,700.00 | 15,700.00 | -0.32% | 4,118,663 |
| Jul 16, 2025 | 15,600.00 | 15,950.00 | 15,500.00 | 15,750.00 | 15,750.00 | 0.64% | 3,615,821 |
| Jul 15, 2025 | 16,000.00 | 16,450.00 | 15,650.00 | 15,650.00 | 15,650.00 | -1.26% | 5,116,517 |
| Jul 14, 2025 | 16,000.00 | 16,400.00 | 15,250.00 | 15,850.00 | 15,850.00 | 0.63% | 3,258,545 |
| Jul 11, 2025 | 15,500.00 | 16,050.00 | 15,200.00 | 15,750.00 | 15,750.00 | 2.61% | 4,942,619 |
| Jul 10, 2025 | 15,600.00 | 15,750.00 | 15,300.00 | 15,350.00 | 15,350.00 | -0.32% | 2,853,181 |
| Jul 9, 2025 | 15,150.00 | 15,750.00 | 15,000.00 | 15,400.00 | 15,400.00 | 3.01% | 5,480,283 |
| Jul 8, 2025 | 15,000.00 | 15,150.00 | 14,750.00 | 14,950.00 | 14,950.00 | 0.67% | 2,825,818 |