Singapore markets closed

Viet Dragon Securities Corporation (VDS.VN)

HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
24,900.00-1,650.00 (-6.21%)
At close: 02:45PM ICT
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202426,900.0027,500.0024,900.0024,900.0024,900.002,067,900
13 Jun 202427,000.0027,150.0026,500.0026,550.0026,550.001,331,400
12 Jun 202426,700.0027,000.0026,300.0027,000.0027,000.001,347,600
11 Jun 202427,000.0027,100.0026,200.0026,700.0026,700.001,533,800
10 Jun 202425,050.0026,750.0025,050.0026,750.0026,750.003,213,100
07 Jun 202425,150.0025,350.0024,750.0025,000.0025,000.001,409,300
06 Jun 202424,950.0025,350.0024,850.0025,000.0025,000.001,168,200
05 Jun 202425,250.0025,450.0024,700.0024,900.0024,900.001,767,900
04 Jun 202425,050.0025,650.0024,800.0024,800.0024,800.001,513,700
03 Jun 202425,000.0025,300.0024,650.0024,850.0024,850.001,577,400
31 May 202425,250.0025,350.0024,400.0024,450.0024,450.001,562,000
30 May 202424,850.0025,300.0024,100.0025,000.0025,000.003,154,300
29 May 202425,000.0025,500.0024,450.0025,100.0025,100.002,370,900
28 May 202422,850.0024,400.0022,500.0024,400.0024,400.004,014,200
27 May 202422,100.0022,900.0022,000.0022,850.0022,850.001,720,000
24 May 202422,650.0023,100.0021,550.0022,000.0022,000.003,266,400
23 May 202422,250.0023,200.0022,000.0023,100.0023,100.002,845,000
22 May 202422,500.0023,000.0022,050.0022,400.0022,400.002,620,800
21 May 202421,300.0022,000.0021,200.0022,000.0022,000.002,941,100
20 May 202421,550.0021,700.0021,300.0021,350.0021,350.001,627,800
17 May 202420,450.0021,500.0020,400.0021,100.0021,100.001,434,500
16 May 202420,600.0020,700.0020,350.0020,450.0020,450.00978,000
15 May 202419,800.0020,650.0019,800.0020,400.0020,400.001,714,200
14 May 202420,150.0020,150.0019,550.0019,800.0019,800.00643,800
13 May 202419,600.0020,200.0019,600.0019,800.0019,800.001,593,900
10 May 202419,550.0019,600.0018,950.0019,550.0019,550.00978,700
09 May 202419,900.0019,900.0019,150.0019,450.0019,450.00927,700
08 May 202419,100.0019,850.0018,950.0019,700.0019,700.001,410,600
07 May 202419,500.0019,600.0019,200.0019,350.0019,350.00820,900
06 May 202418,700.0019,400.0018,450.0019,400.0019,400.001,730,500
03 May 202418,500.0018,750.0018,200.0018,250.0018,250.001,443,600
02 May 202418,350.0018,450.0017,600.0018,150.0018,150.001,179,000
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 202418,300.0018,650.0018,250.0018,350.0018,350.00907,000
25 Apr 202419,050.0019,150.0018,500.0018,700.0018,700.00911,900
24 Apr 202418,800.0019,300.0018,700.0019,150.0019,150.001,458,900
23 Apr 202419,000.0019,100.0018,350.0018,450.0018,450.00825,200
22 Apr 202418,600.0019,250.0018,400.0018,950.0018,950.001,345,200
19 Apr 202418,800.0019,000.0018,150.0018,150.0018,150.003,129,500
18 Apr 2024------
17 Apr 202419,800.0020,100.0019,300.0019,500.0019,500.001,931,900
16 Apr 202420,400.0020,400.0019,150.0019,700.0019,700.002,858,600
15 Apr 202421,800.0022,050.0020,450.0020,450.0020,450.002,054,100
12 Apr 202421,900.0022,050.0021,500.0021,950.0021,950.001,908,200
11 Apr 202420,950.0021,700.0020,950.0021,600.0021,600.001,292,700
10 Apr 202421,600.0021,950.0021,300.0021,300.0021,300.001,219,000
09 Apr 202420,950.0021,800.0020,650.0021,800.0021,800.001,510,300
08 Apr 202420,950.0021,200.0020,550.0020,550.0020,550.002,056,900
05 Apr 202421,800.0022,200.0020,900.0020,900.0020,900.002,393,800
04 Apr 202422,500.0022,650.0022,200.0022,300.0022,300.001,434,100
03 Apr 202423,300.0023,650.0021,700.0022,700.0022,700.002,202,300
02 Apr 202422,200.0023,400.0022,150.0023,200.0023,200.003,806,600
01 Apr 202422,600.0022,600.0021,900.0022,500.0022,500.001,378,700
29 Mar 202422,650.0022,800.0022,450.0022,650.0022,650.001,522,000
28 Mar 202422,250.0022,700.0021,650.0022,650.0022,650.002,115,100
27 Mar 202422,200.0022,200.0021,600.0021,900.0021,900.00890,600
26 Mar 202421,050.0022,100.0021,000.0022,100.0022,100.001,328,800
25 Mar 202422,050.0022,500.0021,550.0021,600.0021,600.001,596,200
22 Mar 202422,450.0022,900.0021,900.0022,300.0022,300.002,518,300
21 Mar 202422,800.0022,800.0022,050.0022,300.0022,300.001,687,400
20 Mar 202421,800.0022,300.0021,350.0022,150.0022,150.001,402,200
19 Mar 202422,400.0022,400.0021,500.0021,800.0021,800.001,167,900
18 Mar 202423,000.0023,000.0021,400.0022,000.0022,000.003,625,700
15 Mar 202422,200.0023,200.0021,800.0023,000.0023,000.002,354,200
14 Mar 202422,000.0022,550.0021,850.0022,000.0022,000.002,624,300
13 Mar 202420,500.0021,700.0020,450.0021,700.0021,700.004,145,000
12 Mar 202420,150.0020,500.0019,800.0020,300.0020,300.001,371,700
11 Mar 202420,800.0020,800.0019,900.0020,150.0020,150.001,439,700
08 Mar 202421,550.0021,600.0020,800.0020,800.0020,800.001,655,400
07 Mar 202420,350.0021,600.0020,300.0021,550.0021,550.002,667,500
06 Mar 202421,000.0021,300.0020,250.0020,400.0020,400.001,488,500
05 Mar 202420,500.0021,000.0020,150.0021,000.0021,000.001,777,900
04 Mar 202421,100.0021,200.0020,450.0020,600.0020,600.001,144,800
01 Mar 202420,450.0020,900.0020,300.0020,800.0020,800.001,646,800
29 Feb 202419,750.0020,350.0019,750.0020,200.0020,200.001,823,600
28 Feb 202419,550.0019,800.0019,350.0019,600.0019,600.001,523,100
27 Feb 202419,400.0019,600.0019,100.0019,350.0019,350.001,097,800
26 Feb 202418,250.0019,200.0018,100.0019,200.0019,200.001,575,500
23 Feb 202418,600.0018,900.0018,250.0018,250.0018,250.001,342,900
22 Feb 202418,650.0018,900.0018,550.0018,550.0018,550.00866,900
21 Feb 202419,000.0019,000.0018,600.0018,850.0018,850.00765,000
20 Feb 202418,750.0019,200.0018,650.0018,950.0018,950.001,945,400
19 Feb 202418,450.0018,450.0018,050.0018,350.0018,350.001,120,700
16 Feb 202418,250.0018,600.0018,100.0018,200.0018,200.00796,600
15 Feb 202418,450.0018,450.0018,150.0018,250.0018,250.00680,300
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 202417,700.0018,500.0017,700.0018,400.0018,400.001,831,600
06 Feb 202417,600.0017,950.0017,600.0017,650.0017,650.001,116,000
05 Feb 202417,400.0017,550.0017,200.0017,550.0017,550.00712,700
02 Feb 202417,200.0017,400.0017,150.0017,200.0017,200.00689,800
01 Feb 202416,900.0017,300.0016,900.0017,050.0017,050.00560,500
31 Jan 202416,950.0017,400.0016,950.0016,950.0016,950.00692,700
30 Jan 202416,900.0017,000.0016,750.0016,900.0016,900.00380,900
29 Jan 202417,050.0017,150.0016,900.0016,900.0016,900.00430,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...