Viet Dragon Securities Corporation (HOSE:VDS)
Vietnam · Delayed Price · Currency is VND 12,100
-50 (-0.41%)
At close: Aug 28, 2026
Viet Dragon Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 11,450.00 | 12,200.00 | 11,450.00 | 12,200.00 | 12,200.00 | 5.63% | 1,260,938 |
| Jul 29, 2026 | 11,500.00 | 11,650.00 | 11,300.00 | 11,550.00 | 11,550.00 | 0.87% | 923,836 |
| Jul 28, 2026 | 10,700.00 | 11,900.00 | 10,700.00 | 11,450.00 | 11,450.00 | 2.23% | 1,079,232 |
| Jul 27, 2026 | 12,100.00 | 12,250.00 | 11,200.00 | 11,200.00 | 11,200.00 | -6.67% | 1,843,708 |
| 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 |