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 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 |
| Sep 26, 2025 | 22,300.00 | 22,600.00 | 21,800.00 | 22,000.00 | 22,000.00 | -1.57% | 2,375,630 |
| Sep 25, 2025 | 22,300.00 | 22,450.00 | 22,100.00 | 22,350.00 | 22,350.00 | 0.68% | 1,636,927 |
| Sep 24, 2025 | 21,600.00 | 22,200.00 | 21,200.00 | 22,200.00 | 22,200.00 | 3.74% | 1,658,824 |
| Sep 23, 2025 | 21,300.00 | 21,950.00 | 21,300.00 | 21,400.00 | 21,400.00 | -0.23% | 1,611,103 |
| Sep 22, 2025 | 22,350.00 | 22,450.00 | 21,150.00 | 21,450.00 | 21,450.00 | -4.03% | 3,403,971 |
| Sep 19, 2025 | 22,500.00 | 22,750.00 | 22,200.00 | 22,350.00 | 22,350.00 | -0.67% | 1,336,398 |
| Sep 18, 2025 | 22,600.00 | 22,800.00 | 22,050.00 | 22,500.00 | 22,500.00 | - | 2,264,750 |
| Sep 17, 2025 | 22,700.00 | 23,050.00 | 22,500.00 | 22,500.00 | 22,500.00 | -1.10% | 1,895,786 |
| Sep 16, 2025 | 23,800.00 | 23,900.00 | 22,750.00 | 22,750.00 | 22,750.00 | -3.40% | 4,350,966 |
| Sep 15, 2025 | 23,400.00 | 23,900.00 | 23,250.00 | 23,550.00 | 23,550.00 | 1.07% | 3,063,865 |
| Sep 12, 2025 | 23,700.00 | 23,900.00 | 23,200.00 | 23,300.00 | 23,300.00 | -1.27% | 2,701,377 |
| Sep 11, 2025 | 22,000.00 | 23,600.00 | 20,700.00 | 23,600.00 | 23,600.00 | 6.79% | 7,236,002 |
| Sep 10, 2025 | 23,350.00 | 23,350.00 | 21,900.00 | 22,100.00 | 22,100.00 | -3.49% | 7,460,353 |
| Sep 9, 2025 | 23,000.00 | 23,100.00 | 21,900.00 | 22,900.00 | 22,900.00 | - | 7,299,724 |
| Sep 8, 2025 | 24,400.00 | 24,500.00 | 22,900.00 | 22,900.00 | 22,900.00 | -6.91% | 10,578,720 |
| Sep 5, 2025 | 25,200.00 | 26,600.00 | 24,600.00 | 24,600.00 | 24,600.00 | -1.20% | 8,849,401 |
| Sep 4, 2025 | 24,950.00 | 25,400.00 | 24,500.00 | 24,900.00 | 24,900.00 | 0.61% | 3,997,674 |
| Sep 3, 2025 | 25,250.00 | 25,500.00 | 24,550.00 | 24,750.00 | 24,750.00 | -1.98% | 4,203,980 |
| Aug 29, 2025 | 25,200.00 | 26,000.00 | 25,050.00 | 25,250.00 | 25,250.00 | 2.43% | 6,133,076 |
| Aug 28, 2025 | 24,000.00 | 24,800.00 | 23,900.00 | 24,650.00 | 24,650.00 | 3.57% | 4,657,033 |
| Aug 27, 2025 | 25,000.00 | 25,000.00 | 23,800.00 | 23,800.00 | 23,800.00 | -2.86% | 6,596,015 |
| Aug 26, 2025 | 23,250.00 | 24,600.00 | 22,000.00 | 24,500.00 | 24,500.00 | 5.38% | 7,279,029 |
| Aug 25, 2025 | 26,000.00 | 26,000.00 | 23,250.00 | 23,250.00 | 23,250.00 | -7.00% | 7,602,237 |
| Aug 22, 2025 | 22,500.00 | 25,000.00 | 22,300.00 | 25,000.00 | 25,000.00 | 6.84% | 12,443,700 |
| Aug 21, 2025 | 24,700.00 | 25,000.00 | 23,400.00 | 23,400.00 | 23,400.00 | -1.68% | 16,139,540 |
| Aug 20, 2025 | 23,300.00 | 23,800.00 | 21,100.00 | 23,800.00 | 23,800.00 | 6.73% | 12,142,110 |
| Aug 19, 2025 | 21,500.00 | 22,300.00 | 21,400.00 | 22,300.00 | 22,300.00 | 6.95% | 8,974,669 |
| Aug 18, 2025 | 19,800.00 | 21,150.00 | 19,300.00 | 20,850.00 | 20,850.00 | 5.30% | 7,630,691 |
| Aug 15, 2025 | 21,000.00 | 21,000.00 | 19,800.00 | 19,800.00 | 19,800.00 | -4.81% | 6,412,753 |
| Aug 14, 2025 | 21,150.00 | 21,800.00 | 20,700.00 | 20,800.00 | 20,800.00 | -0.24% | 4,639,139 |
| Aug 13, 2025 | 20,200.00 | 21,000.00 | 19,900.00 | 20,850.00 | 20,850.00 | 4.25% | 6,333,429 |
| Aug 12, 2025 | 20,300.00 | 20,350.00 | 19,650.00 | 20,000.00 | 20,000.00 | - | 3,368,089 |
| Aug 11, 2025 | 20,150.00 | 20,300.00 | 19,500.00 | 20,000.00 | 20,000.00 | - | 5,230,047 |
| Aug 8, 2025 | 20,600.00 | 20,650.00 | 19,300.00 | 20,000.00 | 20,000.00 | -0.50% | 5,739,847 |
| Aug 7, 2025 | 20,100.00 | 20,100.00 | 19,900.00 | 20,100.00 | 20,100.00 | 6.91% | 8,305,071 |
| Aug 6, 2025 | 18,200.00 | 18,800.00 | 18,100.00 | 18,800.00 | 18,800.00 | 3.87% | 4,466,403 |
| Aug 5, 2025 | 18,000.00 | 18,650.00 | 17,150.00 | 18,100.00 | 18,100.00 | 2.84% | 10,703,630 |
| Aug 4, 2025 | 17,000.00 | 17,600.00 | 16,850.00 | 17,600.00 | 17,600.00 | 2.62% | 2,850,944 |
| Aug 1, 2025 | 17,750.00 | 18,200.00 | 17,100.00 | 17,150.00 | 17,150.00 | -3.38% | 3,503,552 |
| Jul 31, 2025 | 17,300.00 | 17,800.00 | 16,800.00 | 17,750.00 | 17,750.00 | 3.80% | 4,132,768 |
| Jul 30, 2025 | 17,000.00 | 17,400.00 | 16,500.00 | 17,100.00 | 17,100.00 | -1.16% | 5,147,123 |
| Jul 29, 2025 | 18,900.00 | 18,900.00 | 17,300.00 | 17,300.00 | 17,300.00 | -6.74% | 10,085,860 |
| Jul 28, 2025 | 18,000.00 | 18,700.00 | 17,800.00 | 18,550.00 | 18,550.00 | 6.00% | 6,426,248 |
| Jul 25, 2025 | 17,100.00 | 17,900.00 | 17,050.00 | 17,500.00 | 17,500.00 | 3.24% | 5,285,816 |
| Jul 24, 2025 | 17,350.00 | 17,350.00 | 16,800.00 | 16,950.00 | 16,950.00 | 0.59% | 4,754,438 |
| Jul 23, 2025 | 16,050.00 | 16,850.00 | 15,950.00 | 16,850.00 | 16,850.00 | 6.98% | 10,486,440 |
| Jul 22, 2025 | 15,300.00 | 15,850.00 | 15,100.00 | 15,750.00 | 15,750.00 | 2.27% | 2,913,366 |
| Jul 21, 2025 | 15,900.00 | 15,950.00 | 15,400.00 | 15,400.00 | 15,400.00 | -4.35% | 5,865,416 |
| Jul 18, 2025 | 15,800.00 | 16,500.00 | 15,600.00 | 16,100.00 | 16,100.00 | 2.55% | 5,897,204 |
| Jul 17, 2025 | 16,000.00 | 16,100.00 | 15,650.00 | 15,700.00 | 15,700.00 | -0.32% | 4,118,663 |
| Jul 16, 2025 | 15,600.00 | 15,950.00 | 15,500.00 | 15,750.00 | 15,750.00 | 0.64% | 3,615,821 |