Viet Dragon Securities Corporation (HOSE:VDS)
Vietnam · Delayed Price · Currency is VND 9,120.00
+40.00 (0.44%)
At close: Nov 3, 2026
Viet Dragon Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 9,020.00 | 9,270.00 | 9,020.00 | 9,120.00 | 9,120.00 | 0.44% | 256,850 |
| Nov 2, 2026 | 9,040.00 | 9,220.00 | 8,900.00 | 9,080.00 | 9,080.00 | -1.84% | 736,090 |
| Oct 30, 2026 | 9,300.00 | 9,450.00 | 9,210.00 | 9,250.00 | 9,250.00 | -0.25% | 452,474 |
| Oct 29, 2026 | 9,590.91 | 9,590.91 | 9,272.73 | 9,272.73 | 9,272.73 | -2.39% | 717,006 |
| Oct 28, 2026 | 9,636.36 | 9,727.27 | 9,272.73 | 9,500.00 | 9,500.00 | 0.48% | 960,153 |
| Oct 27, 2026 | 9,409.09 | 9,500.00 | 9,318.18 | 9,454.55 | 9,454.55 | 0.48% | 732,815 |
| Oct 26, 2026 | 9,681.82 | 9,681.82 | 9,409.09 | 9,409.09 | 9,409.09 | -1.43% | 1,586,516 |
| Oct 23, 2026 | 9,227.27 | 9,545.46 | 9,227.27 | 9,545.46 | 9,545.45 | 0.96% | 453,176 |
| Oct 22, 2026 | 9,545.46 | 9,545.46 | 9,272.73 | 9,454.55 | 9,454.55 | -0.95% | 452,018 |
| Oct 21, 2026 | 9,227.27 | 9,545.46 | 9,090.91 | 9,545.46 | 9,545.45 | 4.48% | 1,745,630 |
| Oct 20, 2026 | 8,863.64 | 9,136.36 | 8,754.55 | 9,136.36 | 9,136.36 | 2.55% | 1,125,923 |
| Oct 19, 2026 | 9,090.91 | 9,181.82 | 8,872.73 | 8,909.09 | 8,909.09 | -1.01% | 1,417,245 |
| Oct 16, 2026 | 9,090.91 | 9,136.36 | 9,000.00 | 9,000.00 | 9,000.00 | - | 337,161 |
| Oct 15, 2026 | 8,772.73 | 9,227.27 | 8,745.46 | 9,000.00 | 9,000.00 | 2.70% | 1,172,912 |
| Oct 14, 2026 | 8,781.82 | 8,781.82 | 8,563.64 | 8,763.64 | 8,763.64 | 0.42% | 483,516 |
| Oct 13, 2026 | 8,554.55 | 8,827.27 | 8,554.55 | 8,727.27 | 8,727.27 | 0.21% | 305,827 |
| Oct 12, 2026 | 8,572.73 | 8,900.00 | 8,572.73 | 8,709.09 | 8,709.09 | 1.48% | 418,394 |
| Oct 9, 2026 | 8,363.64 | 8,909.09 | 8,363.64 | 8,581.82 | 8,581.82 | 1.72% | 845,221 |
| Oct 8, 2026 | 8,745.46 | 8,836.36 | 8,172.73 | 8,436.36 | 8,436.36 | -3.93% | 654,270 |
| Oct 7, 2026 | 8,909.09 | 8,927.27 | 8,781.82 | 8,781.82 | 8,781.82 | -1.02% | 319,902 |
| Oct 6, 2026 | 8,663.64 | 8,909.09 | 8,272.73 | 8,872.73 | 8,872.73 | 2.41% | 1,095,174 |
| Oct 5, 2026 | 8,809.09 | 9,045.46 | 8,663.64 | 8,663.64 | 8,663.64 | -2.56% | 402,091 |
| Oct 2, 2026 | 8,954.55 | 9,018.18 | 8,881.82 | 8,890.91 | 8,890.91 | -0.71% | 599,922 |
| Oct 1, 2026 | 8,936.36 | 9,090.91 | 8,936.36 | 8,954.55 | 8,954.55 | -0.30% | 293,841 |
| Sep 30, 2026 | 8,954.55 | 9,081.82 | 8,954.55 | 8,981.82 | 8,981.82 | 0.30% | 357,556 |
| Sep 29, 2026 | 9,018.18 | 9,136.36 | 8,872.73 | 8,954.55 | 8,954.55 | 0.51% | 421,330 |
| Sep 28, 2026 | 9,363.64 | 9,363.64 | 8,872.73 | 8,909.09 | 8,909.09 | -4.85% | 1,326,287 |
| Sep 25, 2026 | 9,545.46 | 9,590.91 | 9,363.64 | 9,363.64 | 9,363.64 | -1.90% | 657,123 |
| Sep 24, 2026 | 9,727.27 | 9,727.27 | 9,545.46 | 9,545.46 | 9,545.45 | -1.87% | 473,825 |
| Sep 23, 2026 | 9,727.27 | 9,818.18 | 9,681.82 | 9,727.27 | 9,727.27 | - | 531,691 |
| Sep 22, 2026 | 9,681.82 | 9,909.09 | 9,681.82 | 9,727.27 | 9,727.27 | - | 323,505 |
| Sep 21, 2026 | 10,000.00 | 10,045.46 | 9,727.27 | 9,727.27 | 9,727.27 | -1.83% | 357,608 |
| Sep 18, 2026 | 10,000.00 | 10,090.91 | 9,909.09 | 9,909.09 | 9,909.09 | - | 506,409 |
| Sep 17, 2026 | 9,590.91 | 10,136.36 | 9,590.91 | 9,909.09 | 9,909.09 | 2.35% | 703,215 |
| Sep 16, 2026 | 9,681.82 | 9,818.18 | 9,590.91 | 9,681.82 | 9,681.82 | -0.47% | 332,110 |
| Sep 15, 2026 | 9,681.82 | 9,863.64 | 9,636.36 | 9,727.27 | 9,727.27 | 2.88% | 977,973 |
| Sep 14, 2026 | 10,000.00 | 10,136.36 | 9,454.55 | 9,454.55 | 9,454.55 | -5.45% | 951,934 |
| Sep 11, 2026 | 10,454.55 | 10,545.46 | 10,000.00 | 10,000.00 | 10,000.00 | -5.17% | 1,132,567 |
| Sep 10, 2026 | 10,545.46 | 10,636.36 | 10,454.55 | 10,545.46 | 10,545.45 | - | 415,418 |
| Sep 9, 2026 | 10,727.27 | 10,727.27 | 10,545.46 | 10,545.46 | 10,545.45 | -1.69% | 651,250 |
| Sep 8, 2026 | 10,590.91 | 10,772.73 | 10,590.91 | 10,727.27 | 10,727.27 | 0.85% | 422,895 |
| Sep 7, 2026 | 10,909.09 | 10,954.55 | 10,636.36 | 10,636.36 | 10,636.36 | -1.27% | 666,350 |
| Sep 4, 2026 | 10,818.18 | 10,954.55 | 10,727.27 | 10,772.73 | 10,772.73 | -0.42% | 670,932 |
| Sep 3, 2026 | 11,000.00 | 11,000.00 | 10,772.73 | 10,818.18 | 10,818.18 | -1.65% | 544,209 |
| Aug 28, 2026 | 11,090.91 | 11,272.73 | 10,909.09 | 11,000.00 | 11,000.00 | -0.41% | 1,258,933 |
| Aug 27, 2026 | 11,227.27 | 11,227.27 | 11,000.00 | 11,045.46 | 11,045.45 | -0.82% | 438,674 |
| Aug 26, 2026 | 11,090.91 | 11,181.82 | 10,909.09 | 11,136.36 | 11,136.36 | 0.41% | 656,404 |
| Aug 25, 2026 | 11,181.82 | 11,272.73 | 11,045.46 | 11,090.91 | 11,090.91 | -1.61% | 903,361 |
| Aug 24, 2026 | 11,272.73 | 11,636.36 | 11,227.27 | 11,272.73 | 11,272.73 | - | 866,482 |
| Aug 21, 2026 | 10,590.91 | 11,272.73 | 10,545.46 | 11,272.73 | 11,272.73 | 6.90% | 2,208,398 |