Viet Dragon Securities Corporation (HOSE:VDS)
Vietnam
· Delayed Price · Currency is VND 18,350
-350 (-1.87%)
At close: Dec 5, 2025
Viet Dragon Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,000.00 | 19,000.00 | 18,350.00 | 18,350.00 | 18,350.00 | -1.87% | 742,721 |
| Dec 4, 2025 | 18,600.00 | 18,950.00 | 18,450.00 | 18,700.00 | 18,700.00 | 2.19% | 1,359,497 |
| Dec 3, 2025 | 18,350.00 | 18,450.00 | 18,150.00 | 18,300.00 | 18,300.00 | 0.55% | 567,657 |
| Dec 2, 2025 | 18,100.00 | 18,400.00 | 17,800.00 | 18,200.00 | 18,200.00 | 0.55% | 918,967 |
| Dec 1, 2025 | 18,400.00 | 18,400.00 | 18,100.00 | 18,100.00 | 18,100.00 | -1.63% | 508,750 |
| Nov 28, 2025 | 18,600.00 | 18,650.00 | 18,200.00 | 18,400.00 | 18,400.00 | -0.81% | 762,106 |
| Nov 27, 2025 | 18,800.00 | 18,900.00 | 18,550.00 | 18,550.00 | 18,550.00 | -0.80% | 836,196 |
| Nov 26, 2025 | 18,350.00 | 18,900.00 | 18,350.00 | 18,700.00 | 18,700.00 | 2.19% | 950,133 |
| Nov 25, 2025 | 18,400.00 | 18,800.00 | 18,150.00 | 18,300.00 | 18,300.00 | -0.54% | 1,000,666 |
| Nov 24, 2025 | 18,550.00 | 18,800.00 | 18,350.00 | 18,400.00 | 18,400.00 | -1.60% | 555,661 |
| Nov 21, 2025 | 18,400.00 | 18,700.00 | 18,350.00 | 18,700.00 | 18,700.00 | - | 679,224 |
| Nov 20, 2025 | 18,700.00 | 18,800.00 | 18,350.00 | 18,700.00 | 18,700.00 | 0.54% | 845,406 |
| Nov 19, 2025 | 19,150.00 | 19,200.00 | 18,450.00 | 18,600.00 | 18,600.00 | -2.87% | 1,016,474 |
| Nov 18, 2025 | 19,100.00 | 19,450.00 | 18,950.00 | 19,150.00 | 19,150.00 | 1.06% | 1,985,338 |
| Nov 17, 2025 | 18,800.00 | 19,000.00 | 18,600.00 | 18,950.00 | 18,950.00 | 1.88% | 1,044,703 |
| Nov 14, 2025 | 18,550.00 | 18,800.00 | 18,400.00 | 18,600.00 | 18,600.00 | 0.27% | 728,320 |
| Nov 13, 2025 | 18,800.00 | 19,000.00 | 18,500.00 | 18,550.00 | 18,550.00 | -1.07% | 829,031 |
| Nov 12, 2025 | 18,700.00 | 18,950.00 | 18,550.00 | 18,750.00 | 18,750.00 | 1.08% | 807,889 |
| Nov 11, 2025 | 18,550.00 | 18,700.00 | 18,200.00 | 18,550.00 | 18,550.00 | 1.09% | 578,888 |
| Nov 10, 2025 | 18,200.00 | 18,850.00 | 18,050.00 | 18,350.00 | 18,350.00 | 0.55% | 1,326,707 |
| Nov 7, 2025 | 19,000.00 | 19,100.00 | 18,000.00 | 18,250.00 | 18,250.00 | -3.69% | 1,192,318 |
| Nov 6, 2025 | 18,900.00 | 19,200.00 | 18,800.00 | 18,950.00 | 18,950.00 | 0.53% | 935,470 |
| Nov 5, 2025 | 19,250.00 | 19,350.00 | 18,850.00 | 18,850.00 | 18,850.00 | -2.08% | 709,679 |
| Nov 4, 2025 | 18,000.00 | 19,250.00 | 17,700.00 | 19,250.00 | 19,250.00 | 6.94% | 2,901,157 |
| Nov 3, 2025 | 18,850.00 | 18,850.00 | 18,000.00 | 18,000.00 | 18,000.00 | -4.26% | 1,732,738 |
| Oct 31, 2025 | 19,050.00 | 19,250.00 | 18,800.00 | 18,800.00 | 18,800.00 | -1.31% | 1,190,838 |
| Oct 30, 2025 | 19,600.00 | 19,600.00 | 18,850.00 | 19,050.00 | 19,050.00 | -1.30% | 1,091,305 |
| Oct 29, 2025 | 19,600.00 | 19,700.00 | 19,300.00 | 19,300.00 | 19,300.00 | -1.03% | 1,238,158 |
| Oct 28, 2025 | 18,650.00 | 19,500.00 | 18,550.00 | 19,500.00 | 19,500.00 | 3.17% | 1,368,338 |
| Oct 27, 2025 | 19,050.00 | 19,500.00 | 18,750.00 | 18,900.00 | 18,900.00 | - | 2,321,020 |
| Oct 24, 2025 | 18,900.00 | 19,000.00 | 18,200.00 | 18,900.00 | 18,900.00 | -0.26% | 1,862,900 |
| Oct 23, 2025 | 19,100.00 | 19,300.00 | 18,500.00 | 18,950.00 | 18,950.00 | - | 1,528,463 |
| Oct 22, 2025 | 19,150.00 | 19,400.00 | 18,200.00 | 18,950.00 | 18,950.00 | -0.26% | 2,497,341 |
| Oct 21, 2025 | 19,800.00 | 20,100.00 | 18,700.00 | 19,000.00 | 19,000.00 | -5.47% | 4,583,317 |
| Oct 20, 2025 | 21,550.00 | 22,000.00 | 20,100.00 | 20,100.00 | 20,100.00 | -6.94% | 3,705,611 |
| Oct 17, 2025 | 22,100.00 | 22,500.00 | 21,600.00 | 21,600.00 | 21,600.00 | -0.92% | 2,639,362 |
| Oct 16, 2025 | 21,600.00 | 22,250.00 | 21,350.00 | 21,800.00 | 21,800.00 | 2.83% | 2,542,040 |
| Oct 15, 2025 | 21,800.00 | 21,850.00 | 21,100.00 | 21,200.00 | 21,200.00 | -2.30% | 2,756,653 |
| Oct 14, 2025 | 22,800.00 | 22,950.00 | 21,600.00 | 21,700.00 | 21,700.00 | -2.69% | 4,546,683 |
| Oct 13, 2025 | 21,800.00 | 22,400.00 | 21,800.00 | 22,300.00 | 22,300.00 | - | 2,351,852 |
| Oct 10, 2025 | 22,400.00 | 22,650.00 | 22,200.00 | 22,300.00 | 22,300.00 | - | 2,765,112 |
| Oct 9, 2025 | 22,150.00 | 22,300.00 | 22,050.00 | 22,300.00 | 22,300.00 | 0.68% | 1,542,282 |
| Oct 8, 2025 | 22,750.00 | 22,800.00 | 21,750.00 | 22,150.00 | 22,150.00 | 0.23% | 3,571,351 |
| Oct 7, 2025 | 22,400.00 | 22,500.00 | 22,000.00 | 22,100.00 | 22,100.00 | 0.45% | 2,191,963 |
| Oct 6, 2025 | 20,600.00 | 22,000.00 | 20,600.00 | 22,000.00 | 22,000.00 | 6.80% | 3,292,945 |
| Oct 3, 2025 | 21,400.00 | 21,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | -4.63% | 2,713,791 |
| Oct 2, 2025 | 22,400.00 | 22,500.00 | 21,550.00 | 21,600.00 | 21,600.00 | -3.36% | 1,982,416 |
| Oct 1, 2025 | 22,500.00 | 22,750.00 | 22,150.00 | 22,350.00 | 22,350.00 | - | 1,718,317 |
| Sep 30, 2025 | 21,900.00 | 22,450.00 | 21,450.00 | 22,350.00 | 22,350.00 | 2.52% | 3,224,886 |
| Sep 29, 2025 | 21,700.00 | 22,100.00 | 21,500.00 | 21,800.00 | 21,800.00 | -0.91% | 2,150,693 |