Viet Dragon Securities Corporation (HOSE:VDS)
Vietnam · Delayed Price · Currency is VND 12,000
-650 (-5.14%)
At close: Jul 24, 2026
Viet Dragon Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 12,400.00 | 12,650.00 | 12,000.00 | 12,000.00 | 12,000.00 | -5.14% | 693,988 |
| Jul 23, 2026 | 12,400.00 | 13,000.00 | 11,800.00 | 12,650.00 | 12,650.00 | 2.85% | 1,256,765 |
| Jul 22, 2026 | 12,400.00 | 12,650.00 | 12,100.00 | 12,300.00 | 12,300.00 | 0.41% | 1,230,809 |
| Jul 21, 2026 | 12,150.00 | 12,600.00 | 12,150.00 | 12,250.00 | 12,250.00 | -0.41% | 1,241,674 |
| Jul 20, 2026 | 13,300.00 | 13,300.00 | 12,300.00 | 12,300.00 | 12,300.00 | -6.82% | 2,112,800 |
| Jul 17, 2026 | 13,700.00 | 13,950.00 | 13,200.00 | 13,200.00 | 13,200.00 | -4.35% | 1,523,059 |
| Jul 16, 2026 | 14,000.00 | 14,100.00 | 13,200.00 | 13,800.00 | 13,800.00 | -2.47% | 2,875,670 |
| Jul 15, 2026 | 14,600.00 | 14,750.00 | 14,100.00 | 14,150.00 | 14,150.00 | -2.41% | 1,510,025 |
| Jul 14, 2026 | 14,300.00 | 14,700.00 | 14,100.00 | 14,500.00 | 14,500.00 | -0.34% | 1,149,928 |
| Jul 13, 2026 | 15,200.00 | 15,400.00 | 14,250.00 | 14,550.00 | 14,550.00 | -4.90% | 3,079,940 |
| Jul 10, 2026 | 16,100.00 | 16,100.00 | 15,300.00 | 15,300.00 | 15,300.00 | -4.38% | 2,011,915 |
| Jul 9, 2026 | 15,800.00 | 16,250.00 | 15,600.00 | 16,000.00 | 16,000.00 | 0.31% | 2,565,029 |
| Jul 8, 2026 | 16,250.00 | 16,300.00 | 15,800.00 | 15,950.00 | 15,950.00 | -1.85% | 2,668,187 |
| Jul 7, 2026 | 15,800.00 | 16,600.00 | 15,550.00 | 16,250.00 | 16,250.00 | 2.85% | 3,580,379 |
| Jul 6, 2026 | 16,100.00 | 16,300.00 | 15,050.00 | 15,800.00 | 15,800.00 | -0.63% | 3,305,601 |
| Jul 3, 2026 | 15,300.00 | 15,900.00 | 15,200.00 | 15,900.00 | 15,900.00 | 6.71% | 7,787,987 |
| Jul 2, 2026 | 14,350.00 | 15,000.00 | 14,250.00 | 14,900.00 | 14,900.00 | 4.20% | 1,825,804 |
| Jul 1, 2026 | 14,000.00 | 14,300.00 | 13,850.00 | 14,300.00 | 14,300.00 | 3.62% | 826,993 |
| Jun 30, 2026 | 13,800.00 | 14,300.00 | 13,800.00 | 13,800.00 | 13,800.00 | - | 876,145 |
| Jun 29, 2026 | 13,750.00 | 13,950.00 | 13,700.00 | 13,800.00 | 13,800.00 | -0.36% | 680,135 |
| Jun 26, 2026 | 14,100.00 | 14,250.00 | 13,850.00 | 13,850.00 | 13,850.00 | -1.77% | 640,602 |
| Jun 25, 2026 | 14,400.00 | 14,500.00 | 14,100.00 | 14,100.00 | 14,100.00 | -2.08% | 596,665 |
| Jun 24, 2026 | 14,300.00 | 14,450.00 | 14,000.00 | 14,400.00 | 14,400.00 | 1.41% | 778,865 |
| Jun 23, 2026 | 14,700.00 | 14,750.00 | 14,200.00 | 14,200.00 | 14,200.00 | -2.41% | 932,030 |
| Jun 22, 2026 | 14,750.00 | 14,750.00 | 14,350.00 | 14,550.00 | 14,550.00 | -0.34% | 520,817 |
| Jun 19, 2026 | 14,500.00 | 14,800.00 | 14,350.00 | 14,600.00 | 14,600.00 | 0.69% | 804,975 |
| Jun 18, 2026 | 15,050.00 | 15,050.00 | 14,450.00 | 14,500.00 | 14,500.00 | -2.03% | 983,292 |
| Jun 17, 2026 | 14,700.00 | 15,000.00 | 14,500.00 | 14,800.00 | 14,800.00 | 1.72% | 2,207,567 |
| Jun 16, 2026 | 14,300.00 | 14,800.00 | 14,000.00 | 14,550.00 | 14,550.00 | 2.46% | 1,673,587 |
| Jun 15, 2026 | 14,000.00 | 14,300.00 | 13,900.00 | 14,200.00 | 14,200.00 | 2.90% | 1,167,658 |
| Jun 12, 2026 | 14,000.00 | 14,100.00 | 13,750.00 | 13,800.00 | 13,800.00 | -0.36% | 452,639 |
| Jun 11, 2026 | 13,550.00 | 13,900.00 | 13,350.00 | 13,850.00 | 13,850.00 | 2.21% | 416,578 |
| Jun 10, 2026 | 13,450.00 | 13,650.00 | 13,350.00 | 13,550.00 | 13,550.00 | 1.12% | 168,759 |
| Jun 9, 2026 | 13,300.00 | 13,500.00 | 13,200.00 | 13,400.00 | 13,400.00 | 0.75% | 183,482 |
| Jun 8, 2026 | 13,500.00 | 13,600.00 | 13,200.00 | 13,300.00 | 13,300.00 | -2.56% | 453,044 |
| Jun 5, 2026 | 13,750.00 | 13,750.00 | 13,550.00 | 13,650.00 | 13,650.00 | -0.73% | 911,547 |
| Jun 4, 2026 | 13,850.00 | 13,850.00 | 13,650.00 | 13,750.00 | 13,750.00 | - | 160,409 |
| Jun 3, 2026 | 13,400.00 | 13,800.00 | 13,400.00 | 13,750.00 | 13,750.00 | 2.23% | 392,622 |
| Jun 2, 2026 | 13,750.00 | 13,800.00 | 13,350.00 | 13,450.00 | 13,450.00 | -2.18% | 324,971 |
| Jun 1, 2026 | 13,650.00 | 14,000.00 | 13,650.00 | 13,750.00 | 13,750.00 | 0.73% | 285,807 |
| May 29, 2026 | 13,900.00 | 14,000.00 | 13,650.00 | 13,650.00 | 13,650.00 | -2.50% | 427,340 |
| May 28, 2026 | 13,650.00 | 14,150.00 | 13,600.00 | 14,000.00 | 14,000.00 | 3.32% | 1,373,382 |
| May 27, 2026 | 13,700.00 | 13,800.00 | 13,550.00 | 13,550.00 | 13,550.00 | - | 339,913 |
| May 26, 2026 | 13,500.00 | 13,650.00 | 13,450.00 | 13,550.00 | 13,550.00 | 0.74% | 505,069 |
| May 25, 2026 | 13,600.00 | 13,600.00 | 13,350.00 | 13,450.00 | 13,450.00 | -0.74% | 223,714 |
| May 22, 2026 | 13,100.00 | 13,700.00 | 12,950.00 | 13,550.00 | 13,550.00 | 2.65% | 926,213 |
| May 21, 2026 | 13,300.00 | 13,350.00 | 13,000.00 | 13,200.00 | 13,200.00 | - | 283,605 |
| May 20, 2026 | 13,600.00 | 13,600.00 | 12,850.00 | 13,200.00 | 13,200.00 | -2.94% | 848,963 |
| May 19, 2026 | 13,700.00 | 13,900.00 | 13,600.00 | 13,600.00 | 13,600.00 | 0.74% | 767,628 |
| May 18, 2026 | 13,350.00 | 13,600.00 | 13,300.00 | 13,500.00 | 13,500.00 | -0.74% | 661,905 |