Viet Dragon Securities Corporation (HOSE:VDS)
Vietnam · Delayed Price · Currency is VND 13,550
+350 (2.65%)
At close: May 22, 2026
Viet Dragon Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 13,700.00 | 13,800.00 | 13,600.00 | 13,600.00 | 13,600.00 | -0.73% | 278,037 |
| May 14, 2026 | 13,650.00 | 13,800.00 | 13,650.00 | 13,700.00 | 13,700.00 | 0.37% | 312,429 |
| May 13, 2026 | 13,700.00 | 13,750.00 | 13,550.00 | 13,650.00 | 13,650.00 | - | 474,193 |
| May 12, 2026 | 13,750.00 | 13,850.00 | 13,450.00 | 13,650.00 | 13,650.00 | -0.36% | 579,294 |
| May 11, 2026 | 14,000.00 | 14,050.00 | 13,700.00 | 13,700.00 | 13,700.00 | -1.44% | 1,302,508 |
| May 8, 2026 | 14,300.00 | 14,300.00 | 13,850.00 | 13,900.00 | 13,900.00 | -1.42% | 1,024,883 |
| May 7, 2026 | 14,700.00 | 14,700.00 | 14,100.00 | 14,100.00 | 14,100.00 | -2.76% | 616,182 |
| May 6, 2026 | 14,250.00 | 14,600.00 | 13,900.00 | 14,500.00 | 14,500.00 | 1.05% | 2,251,193 |
| May 5, 2026 | 14,150.00 | 14,350.00 | 13,850.00 | 14,350.00 | 14,350.00 | -0.35% | 1,202,222 |
| May 4, 2026 | 14,450.00 | 14,600.00 | 14,150.00 | 14,400.00 | 14,400.00 | -0.35% | 420,076 |
| Apr 29, 2026 | 14,050.00 | 14,450.00 | 14,000.00 | 14,450.00 | 14,450.00 | 1.76% | 368,344 |
| Apr 28, 2026 | 14,200.00 | 14,350.00 | 14,150.00 | 14,200.00 | 14,200.00 | -1.05% | 403,335 |
| Apr 24, 2026 | 14,650.00 | 14,700.00 | 14,300.00 | 14,350.00 | 14,350.00 | -2.05% | 195,351 |
| Apr 23, 2026 | 14,300.00 | 14,650.00 | 14,200.00 | 14,650.00 | 14,650.00 | 1.03% | 615,329 |
| Apr 22, 2026 | 14,650.00 | 14,700.00 | 14,450.00 | 14,500.00 | 14,500.00 | -1.02% | 546,700 |
| Apr 21, 2026 | 15,000.00 | 15,100.00 | 14,650.00 | 14,650.00 | 14,650.00 | -2.33% | 671,271 |
| Apr 20, 2026 | 14,950.00 | 15,100.00 | 14,800.00 | 15,000.00 | 15,000.00 | - | 493,205 |
| Apr 17, 2026 | 15,000.00 | 15,200.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.99% | 632,729 |
| Apr 16, 2026 | 15,100.00 | 15,200.00 | 14,800.00 | 15,150.00 | 15,150.00 | 1.00% | 542,525 |
| Apr 15, 2026 | 15,200.00 | 15,400.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.66% | 695,636 |
| Apr 14, 2026 | 15,550.00 | 15,550.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 646,195 |
| Apr 13, 2026 | 15,000.00 | 15,350.00 | 14,850.00 | 15,100.00 | 15,100.00 | -0.66% | 767,903 |
| Apr 10, 2026 | 15,400.00 | 15,500.00 | 15,100.00 | 15,200.00 | 15,200.00 | -0.33% | 532,047 |
| Apr 9, 2026 | 15,350.00 | 15,400.00 | 15,100.00 | 15,250.00 | 15,250.00 | -0.65% | 843,290 |
| Apr 8, 2026 | 15,100.00 | 15,350.00 | 14,750.00 | 15,350.00 | 15,350.00 | 6.97% | 1,508,350 |
| Apr 7, 2026 | 14,400.00 | 14,550.00 | 14,200.00 | 14,350.00 | 14,350.00 | 0.70% | 403,821 |
| Apr 6, 2026 | 14,450.00 | 14,550.00 | 14,200.00 | 14,250.00 | 14,250.00 | -1.38% | 301,290 |
| Apr 3, 2026 | 14,750.00 | 14,950.00 | 14,450.00 | 14,450.00 | 14,450.00 | -2.03% | 580,819 |
| Apr 2, 2026 | 14,550.00 | 14,900.00 | 14,500.00 | 14,750.00 | 14,750.00 | -1.34% | 756,971 |
| Apr 1, 2026 | 15,100.00 | 15,300.00 | 14,800.00 | 14,950.00 | 14,950.00 | 2.75% | 1,243,318 |
| Mar 31, 2026 | 14,150.00 | 14,800.00 | 14,150.00 | 14,550.00 | 14,550.00 | 3.56% | 969,189 |
| Mar 30, 2026 | 14,200.00 | 14,200.00 | 13,800.00 | 14,050.00 | 14,050.00 | -2.43% | 859,953 |
| Mar 27, 2026 | 14,000.00 | 14,450.00 | 14,000.00 | 14,400.00 | 14,400.00 | 3.23% | 793,986 |
| Mar 26, 2026 | 14,350.00 | 14,350.00 | 13,950.00 | 13,950.00 | 13,950.00 | -2.45% | 558,191 |
| Mar 25, 2026 | 14,150.00 | 14,400.00 | 14,000.00 | 14,300.00 | 14,300.00 | 4.00% | 655,061 |
| Mar 24, 2026 | 13,900.00 | 14,300.00 | 13,600.00 | 13,750.00 | 13,750.00 | 1.10% | 965,364 |
| Mar 23, 2026 | 14,300.00 | 14,300.00 | 13,600.00 | 13,600.00 | 13,600.00 | -6.85% | 1,333,740 |
| Mar 20, 2026 | 14,900.00 | 15,100.00 | 14,600.00 | 14,600.00 | 14,600.00 | -2.01% | 884,853 |
| Mar 19, 2026 | 14,950.00 | 15,200.00 | 14,750.00 | 14,900.00 | 14,900.00 | -2.30% | 724,160 |
| Mar 18, 2026 | 15,350.00 | 15,400.00 | 14,950.00 | 15,250.00 | 15,250.00 | - | 1,281,208 |
| Mar 17, 2026 | 15,400.00 | 15,800.00 | 15,250.00 | 15,250.00 | 15,250.00 | -0.33% | 5,669,909 |
| Mar 16, 2026 | 15,200.00 | 15,450.00 | 14,900.00 | 15,300.00 | 15,300.00 | 1.32% | 5,733,458 |
| Mar 13, 2026 | 15,150.00 | 15,500.00 | 15,000.00 | 15,100.00 | 15,100.00 | -2.58% | 5,845,806 |
| Mar 12, 2026 | 15,600.00 | 15,750.00 | 15,200.00 | 15,500.00 | 15,500.00 | -1.59% | 5,877,019 |
| Mar 11, 2026 | 15,200.00 | 15,900.00 | 15,150.00 | 15,750.00 | 15,750.00 | 3.96% | 6,391,598 |