Singapore markets closed

Viet Dragon Securities Corporation (VDS.VN)

HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
22,500.00-2,850.00 (-11.24%)
At close: 02:45PM ICT
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202423,050.0023,250.0022,350.0022,500.0022,500.001,133,900
21 Jun 20241.115:1 Stock split
20 Jun 202423,318.3823,318.3822,511.2122,735.4322,735.432,391,340
19 Jun 202422,690.5823,318.3822,466.3723,273.5423,273.542,047,586
18 Jun 202422,959.6423,497.7622,421.5322,645.7422,645.741,646,855
17 Jun 202422,376.6823,183.8622,376.6822,690.5822,690.582,040,673
14 Jun 202424,125.5624,663.6822,331.8422,331.8422,331.842,305,708
13 Jun 202424,215.2524,349.7823,766.8223,811.6623,811.661,484,511
12 Jun 202423,946.1924,215.2523,587.4424,215.2524,215.251,502,574
11 Jun 202424,215.2524,304.9323,497.7623,946.1923,946.191,710,187
10 Jun 202422,466.3723,991.0322,466.3723,991.0323,991.033,582,606
07 Jun 202422,556.0522,735.4322,197.3122,421.5322,421.531,571,369
06 Jun 202422,376.6822,735.4322,287.0022,421.5322,421.531,302,543
05 Jun 202422,645.7422,825.1122,152.4722,331.8422,331.841,971,208
04 Jun 202422,466.3723,004.4822,242.1522,242.1522,242.151,687,775
03 Jun 202422,421.5322,690.5822,107.6222,287.0022,287.001,758,801
31 May 202422,645.7422,735.4321,883.4121,928.2521,928.251,741,630
30 May 202422,287.0022,690.5821,614.3522,421.5322,421.533,517,044
29 May 202422,421.5322,869.9621,928.2522,511.2122,511.212,643,553
28 May 202420,493.2721,883.4120,179.3721,883.4121,883.414,475,833
27 May 202419,820.6320,538.1219,730.9420,493.2720,493.271,917,800
24 May 202420,313.9020,717.4919,327.3519,730.9419,730.943,642,036
23 May 202419,955.1620,807.1819,730.9420,717.4920,717.493,172,175
22 May 202420,179.3720,627.8019,775.7920,089.6920,089.692,922,192
21 May 202419,103.1419,730.9419,013.4519,730.9419,730.943,279,326
20 May 202419,327.3519,461.8819,103.1419,147.9819,147.981,814,997
17 May 202418,340.8119,282.5118,295.9618,923.7718,923.771,599,467
16 May 202418,475.3418,565.0218,251.1218,340.8118,340.811,090,470
15 May 202417,757.8518,520.1817,757.8518,295.9618,295.961,911,333
14 May 202418,071.7518,071.7517,533.6317,757.8517,757.85717,837
13 May 202417,578.4718,116.5917,578.4717,757.8517,757.851,777,198
10 May 202417,533.6317,578.4716,995.5217,533.6317,533.631,091,250
09 May 202417,847.5317,847.5317,174.8917,443.9517,443.951,034,385
08 May 202417,130.0417,802.6916,995.5217,668.1617,668.161,572,819
07 May 202417,488.7917,578.4717,219.7317,354.2617,354.26915,303
06 May 202416,771.3017,399.1016,547.0917,399.1017,399.101,929,507
03 May 202416,591.9316,816.1416,322.8716,367.7116,367.711,609,614
02 May 202416,457.4016,547.0915,784.7516,278.0316,278.031,314,585
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 202416,412.5616,726.4616,367.7116,457.4016,457.401,011,305
25 Apr 202417,085.2017,174.8916,591.9316,771.3016,771.301,016,768
24 Apr 202416,860.9917,309.4216,771.3017,174.8917,174.891,626,673
23 Apr 202417,040.3617,130.0416,457.4016,547.0916,547.09920,098
22 Apr 202416,681.6217,264.5716,502.2416,995.5216,995.521,499,898
19 Apr 202416,860.9917,040.3616,278.0316,278.0316,278.033,489,392
18 Apr 2024------
17 Apr 202417,757.8518,026.9117,309.4217,488.7917,488.792,154,068
16 Apr 202418,295.9618,295.9617,174.8917,668.1617,668.163,187,339
15 Apr 202419,551.5719,775.7918,340.8118,340.8118,340.812,290,321
12 Apr 202419,641.2619,775.7919,282.5119,686.1019,686.102,127,643
11 Apr 202418,789.2419,461.8818,789.2419,372.2019,372.201,441,360
10 Apr 202419,372.2019,686.1019,103.1419,103.1419,103.141,359,185
09 Apr 202418,789.2419,551.5718,520.1819,551.5719,551.571,683,984
08 Apr 202418,789.2419,013.4518,430.4918,430.4918,430.492,293,443
05 Apr 202419,551.5719,910.3118,744.3918,744.3918,744.392,669,087
04 Apr 202420,179.3720,313.9019,910.3120,000.0020,000.001,599,021
03 Apr 202420,896.8621,210.7619,461.8820,358.7420,358.742,455,564
02 Apr 202419,910.3120,986.5519,865.4720,807.1820,807.184,244,359
01 Apr 202420,269.0620,269.0619,641.2620,179.3720,179.371,537,250
29 Mar 202420,313.9020,448.4320,134.5320,313.9020,313.901,697,030
28 Mar 202419,955.1620,358.7419,417.0420,313.9020,313.902,358,336
27 Mar 202419,910.3119,910.3119,372.2019,641.2619,641.26993,019
26 Mar 202418,878.9219,820.6318,834.0819,820.6319,820.631,481,612
25 Mar 202419,775.7920,179.3719,327.3519,372.2019,372.201,779,763
22 Mar 202420,134.5320,538.1219,641.2620,000.0020,000.002,807,904
21 Mar 202420,448.4320,448.4319,775.7920,000.0020,000.001,881,451
20 Mar 202419,551.5720,000.0019,147.9819,865.4719,865.471,563,453
19 Mar 202420,089.6920,089.6919,282.5119,551.5719,551.571,302,208
18 Mar 202420,627.8020,627.8019,192.8219,730.9419,730.944,042,655
15 Mar 202419,910.3120,807.1819,551.5720,627.8020,627.802,624,933
14 Mar 202419,730.9420,224.2119,596.4119,730.9419,730.942,926,094
13 Mar 202418,385.6519,461.8818,340.8119,461.8819,461.884,621,675
12 Mar 202418,071.7518,385.6517,757.8518,206.2818,206.281,529,445
11 Mar 202418,654.7118,654.7117,847.5318,071.7518,071.751,605,265
08 Mar 202419,327.3519,372.2018,654.7118,654.7118,654.711,845,771
07 Mar 202418,251.1219,372.2018,206.2819,327.3519,327.352,974,262
06 Mar 202418,834.0819,103.1418,161.4418,295.9618,295.961,659,677
05 Mar 202418,385.6518,834.0818,071.7518,834.0818,834.081,982,358
04 Mar 202418,923.7719,013.4518,340.8118,475.3418,475.341,276,452
01 Mar 202418,340.8118,744.3918,206.2818,654.7118,654.711,836,182
29 Feb 202417,713.0018,251.1217,713.0018,116.5918,116.592,033,314
28 Feb 202417,533.6317,757.8517,354.2617,578.4717,578.471,698,256
27 Feb 202417,399.1017,578.4717,130.0417,354.2617,354.261,224,047
26 Feb 202416,367.7117,219.7316,233.1817,219.7317,219.731,756,682
23 Feb 202416,681.6216,950.6716,367.7116,367.7116,367.711,497,333
22 Feb 202416,726.4616,950.6716,636.7716,636.7716,636.77966,593
21 Feb 202417,040.3617,040.3616,681.6216,905.8316,905.83852,975
20 Feb 202416,816.1417,219.7316,726.4616,995.5216,995.522,169,121
19 Feb 202416,547.0916,547.0916,188.3416,457.4016,457.401,249,580
16 Feb 202416,367.7116,681.6216,233.1816,322.8716,322.87888,209
15 Feb 202416,547.0916,547.0916,278.0316,367.7116,367.71758,534
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 202415,874.4416,591.9315,874.4416,502.2416,502.242,042,234
06 Feb 202415,784.7516,098.6515,784.7515,829.6015,829.601,244,340
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...