Viet Dragon Securities Corporation (HOSE:VDS)
Vietnam · Delayed Price · Currency is VND 9,600.00
+20.00 (0.21%)
At close: Oct 13, 2026
Viet Dragon Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 9,410.00 | 9,710.00 | 9,410.00 | 9,600.00 | 9,600.00 | 0.21% | 278,025 |
| Oct 12, 2026 | 9,430.00 | 9,790.00 | 9,430.00 | 9,580.00 | 9,580.00 | 1.48% | 380,359 |
| Oct 9, 2026 | 9,200.00 | 9,800.00 | 9,200.00 | 9,440.00 | 9,440.00 | 1.72% | 768,383 |
| Oct 8, 2026 | 9,620.00 | 9,720.00 | 8,990.00 | 9,280.00 | 9,280.00 | -3.93% | 594,791 |
| Oct 7, 2026 | 9,800.00 | 9,820.00 | 9,660.00 | 9,660.00 | 9,660.00 | -1.02% | 290,820 |
| Oct 6, 2026 | 9,530.00 | 9,800.00 | 9,100.00 | 9,760.00 | 9,760.00 | 2.41% | 995,613 |
| Oct 5, 2026 | 9,690.00 | 9,950.00 | 9,530.00 | 9,530.00 | 9,530.00 | -2.56% | 365,538 |
| Oct 2, 2026 | 9,850.00 | 9,920.00 | 9,770.00 | 9,780.00 | 9,780.00 | -0.71% | 545,384 |
| Oct 1, 2026 | 9,830.00 | 10,000.00 | 9,830.00 | 9,850.00 | 9,850.00 | -0.30% | 267,129 |
| Sep 30, 2026 | 9,850.00 | 9,990.00 | 9,850.00 | 9,880.00 | 9,880.00 | 0.30% | 325,051 |
| Sep 29, 2026 | 9,920.00 | 10,050.00 | 9,760.00 | 9,850.00 | 9,850.00 | 0.51% | 383,028 |
| Sep 28, 2026 | 10,300.00 | 10,300.00 | 9,760.00 | 9,800.00 | 9,800.00 | -4.85% | 1,205,716 |
| Sep 25, 2026 | 10,500.00 | 10,550.00 | 10,300.00 | 10,300.00 | 10,300.00 | -1.90% | 597,385 |
| Sep 24, 2026 | 10,700.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.87% | 430,750 |
| Sep 23, 2026 | 10,700.00 | 10,800.00 | 10,650.00 | 10,700.00 | 10,700.00 | - | 483,356 |
| Sep 22, 2026 | 10,650.00 | 10,900.00 | 10,650.00 | 10,700.00 | 10,700.00 | - | 294,096 |
| Sep 21, 2026 | 11,000.00 | 11,050.00 | 10,700.00 | 10,700.00 | 10,700.00 | -1.83% | 325,099 |
| Sep 18, 2026 | 11,000.00 | 11,100.00 | 10,900.00 | 10,900.00 | 10,900.00 | - | 460,372 |
| Sep 17, 2026 | 10,550.00 | 11,150.00 | 10,550.00 | 10,900.00 | 10,900.00 | 2.35% | 639,287 |
| Sep 16, 2026 | 10,650.00 | 10,800.00 | 10,550.00 | 10,650.00 | 10,650.00 | -0.47% | 301,919 |
| Sep 15, 2026 | 10,650.00 | 10,850.00 | 10,600.00 | 10,700.00 | 10,700.00 | 2.88% | 889,067 |
| Sep 14, 2026 | 11,000.00 | 11,150.00 | 10,400.00 | 10,400.00 | 10,400.00 | -5.45% | 865,395 |
| Sep 11, 2026 | 11,500.00 | 11,600.00 | 11,000.00 | 11,000.00 | 11,000.00 | -5.17% | 1,029,607 |
| Sep 10, 2026 | 11,600.00 | 11,700.00 | 11,500.00 | 11,600.00 | 11,600.00 | - | 377,653 |
| Sep 9, 2026 | 11,800.00 | 11,800.00 | 11,600.00 | 11,600.00 | 11,600.00 | -1.69% | 592,046 |
| Sep 8, 2026 | 11,650.00 | 11,850.00 | 11,650.00 | 11,800.00 | 11,800.00 | 0.85% | 384,450 |
| Sep 7, 2026 | 12,000.00 | 12,050.00 | 11,700.00 | 11,700.00 | 11,700.00 | -1.27% | 605,773 |
| Sep 4, 2026 | 11,900.00 | 12,050.00 | 11,800.00 | 11,850.00 | 11,850.00 | -0.42% | 609,939 |
| Sep 3, 2026 | 12,100.00 | 12,100.00 | 11,850.00 | 11,900.00 | 11,900.00 | -1.65% | 494,736 |
| Aug 28, 2026 | 12,200.00 | 12,400.00 | 12,000.00 | 12,100.00 | 12,100.00 | -0.41% | 1,144,485 |
| Aug 27, 2026 | 12,350.00 | 12,350.00 | 12,100.00 | 12,150.00 | 12,150.00 | -0.82% | 398,795 |
| Aug 26, 2026 | 12,200.00 | 12,300.00 | 12,000.00 | 12,250.00 | 12,250.00 | 0.41% | 596,731 |
| Aug 25, 2026 | 12,300.00 | 12,400.00 | 12,150.00 | 12,200.00 | 12,200.00 | -1.61% | 821,238 |
| Aug 24, 2026 | 12,400.00 | 12,800.00 | 12,350.00 | 12,400.00 | 12,400.00 | - | 787,711 |
| Aug 21, 2026 | 11,650.00 | 12,400.00 | 11,600.00 | 12,400.00 | 12,400.00 | 6.90% | 2,007,635 |
| Aug 20, 2026 | 11,600.00 | 11,750.00 | 11,600.00 | 11,600.00 | 11,600.00 | - | 304,575 |
| Aug 19, 2026 | 11,750.00 | 11,750.00 | 11,450.00 | 11,600.00 | 11,600.00 | -1.28% | 301,784 |
| Aug 18, 2026 | 11,700.00 | 11,850.00 | 11,650.00 | 11,750.00 | 11,750.00 | - | 472,932 |
| Aug 17, 2026 | 11,750.00 | 11,850.00 | 11,600.00 | 11,750.00 | 11,750.00 | 0.43% | 402,058 |
| Aug 14, 2026 | 11,800.00 | 11,950.00 | 11,500.00 | 11,700.00 | 11,700.00 | -1.27% | 831,271 |
| Aug 13, 2026 | 12,250.00 | 12,250.00 | 11,850.00 | 11,850.00 | 11,850.00 | -2.47% | 985,609 |
| Aug 12, 2026 | 12,300.00 | 12,300.00 | 12,100.00 | 12,150.00 | 12,150.00 | -0.41% | 350,693 |
| Aug 11, 2026 | 12,150.00 | 12,500.00 | 12,150.00 | 12,200.00 | 12,200.00 | 0.41% | 1,270,549 |
| Aug 10, 2026 | 11,950.00 | 12,200.00 | 11,800.00 | 12,150.00 | 12,150.00 | 2.97% | 978,519 |
| Aug 7, 2026 | 11,800.00 | 12,000.00 | 11,800.00 | 11,800.00 | 11,800.00 | -0.42% | 609,292 |
| Aug 6, 2026 | 12,000.00 | 12,150.00 | 11,800.00 | 11,850.00 | 11,850.00 | -1.25% | 581,143 |
| Aug 5, 2026 | 12,350.00 | 12,350.00 | 12,000.00 | 12,000.00 | 12,000.00 | -0.83% | 1,029,124 |
| Aug 4, 2026 | 12,400.00 | 12,400.00 | 11,950.00 | 12,100.00 | 12,100.00 | -0.41% | 1,208,445 |
| Aug 3, 2026 | 11,850.00 | 12,250.00 | 11,850.00 | 12,150.00 | 12,150.00 | 2.97% | 772,021 |
| Jul 31, 2026 | 12,250.00 | 12,250.00 | 11,800.00 | 11,800.00 | 11,800.00 | -3.28% | 773,323 |