Viet Dragon Securities Corporation (HOSE:VDS)
Vietnam
· Delayed Price · Currency is VND 16,950
-1,200 (-6.61%)
At close: Mar 6, 2026
Viet Dragon Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 17,950.00 | 17,950.00 | 16,950.00 | 16,950.00 | 16,950.00 | -6.61% | 1,159,689 |
| Mar 5, 2026 | 18,150.00 | 19,000.00 | 18,000.00 | 18,150.00 | 18,150.00 | 1.11% | 2,856,277 |
| Mar 4, 2026 | 17,200.00 | 17,950.00 | 16,600.00 | 17,950.00 | 17,950.00 | 0.84% | 2,859,184 |
| Mar 3, 2026 | 17,900.00 | 18,450.00 | 17,700.00 | 17,800.00 | 17,800.00 | -0.56% | 1,626,611 |
| Mar 2, 2026 | 17,600.00 | 18,400.00 | 17,600.00 | 17,900.00 | 17,900.00 | -4.02% | 2,516,533 |
| Feb 27, 2026 | 18,450.00 | 18,750.00 | 18,250.00 | 18,650.00 | 18,650.00 | 1.36% | 1,780,554 |
| Feb 26, 2026 | 18,350.00 | 18,500.00 | 18,100.00 | 18,400.00 | 18,400.00 | 0.27% | 740,032 |
| Feb 25, 2026 | 18,250.00 | 18,650.00 | 18,100.00 | 18,350.00 | 18,350.00 | 1.38% | 2,183,943 |
| Feb 24, 2026 | 17,900.00 | 18,350.00 | 17,850.00 | 18,100.00 | 18,100.00 | 1.12% | 1,249,014 |
| Feb 23, 2026 | 18,050.00 | 18,050.00 | 17,750.00 | 17,900.00 | 17,900.00 | -0.28% | 1,028,777 |
| Feb 13, 2026 | 17,850.00 | 18,000.00 | 17,600.00 | 17,950.00 | 17,950.00 | - | 869,034 |
| Feb 12, 2026 | 18,200.00 | 18,350.00 | 17,800.00 | 17,950.00 | 17,950.00 | -1.37% | 673,277 |
| Feb 11, 2026 | 17,800.00 | 18,200.00 | 17,550.00 | 18,200.00 | 18,200.00 | 3.41% | 1,438,698 |
| Feb 10, 2026 | 17,700.00 | 17,700.00 | 17,000.00 | 17,600.00 | 17,600.00 | -0.28% | 732,285 |
| Feb 9, 2026 | 17,600.00 | 17,650.00 | 17,300.00 | 17,650.00 | 17,650.00 | 1.15% | 474,432 |
| Feb 6, 2026 | 17,800.00 | 18,250.00 | 17,450.00 | 17,450.00 | 17,450.00 | -3.06% | 1,747,743 |
| Feb 5, 2026 | 18,700.00 | 18,800.00 | 18,000.00 | 18,000.00 | 18,000.00 | -3.74% | 949,681 |
| Feb 4, 2026 | 19,150.00 | 19,350.00 | 18,700.00 | 18,700.00 | 18,700.00 | -1.58% | 1,845,517 |
| Feb 3, 2026 | 18,650.00 | 19,000.00 | 18,300.00 | 19,000.00 | 19,000.00 | 3.54% | 2,570,967 |
| Feb 2, 2026 | 18,300.00 | 18,350.00 | 17,950.00 | 18,350.00 | 18,350.00 | 0.55% | 1,208,740 |
| Jan 30, 2026 | 18,500.00 | 18,500.00 | 18,100.00 | 18,250.00 | 18,250.00 | -0.82% | 1,299,400 |
| Jan 29, 2026 | 18,300.00 | 18,600.00 | 18,150.00 | 18,400.00 | 18,400.00 | 0.55% | 6,287,013 |
| Jan 28, 2026 | 17,950.00 | 18,400.00 | 17,600.00 | 18,300.00 | 18,300.00 | 2.52% | 7,968,246 |
| Jan 27, 2026 | 17,300.00 | 17,850.00 | 17,200.00 | 17,850.00 | 17,850.00 | 3.18% | 5,981,655 |
| Jan 26, 2026 | 17,500.00 | 17,800.00 | 17,050.00 | 17,300.00 | 17,300.00 | -1.14% | 6,938,332 |
| Jan 23, 2026 | 17,250.00 | 18,100.00 | 17,250.00 | 17,500.00 | 17,500.00 | 0.86% | 2,464,888 |
| Jan 22, 2026 | 16,800.00 | 17,600.00 | 16,800.00 | 17,350.00 | 17,350.00 | 2.36% | 1,572,111 |
| Jan 21, 2026 | 17,300.00 | 17,450.00 | 16,650.00 | 16,950.00 | 16,950.00 | -2.87% | 1,888,974 |
| Jan 20, 2026 | 17,800.00 | 17,950.00 | 17,450.00 | 17,450.00 | 17,450.00 | -1.41% | 1,169,812 |
| Jan 19, 2026 | 17,150.00 | 18,150.00 | 17,050.00 | 17,700.00 | 17,700.00 | 3.21% | 1,941,752 |
| Jan 16, 2026 | 17,400.00 | 17,400.00 | 17,000.00 | 17,150.00 | 17,150.00 | -0.29% | 1,111,206 |
| Jan 15, 2026 | 17,250.00 | 17,500.00 | 16,900.00 | 17,200.00 | 17,200.00 | -0.29% | 1,310,992 |
| Jan 14, 2026 | 17,250.00 | 17,500.00 | 17,100.00 | 17,250.00 | 17,250.00 | -0.29% | 1,422,108 |
| Jan 13, 2026 | 17,800.00 | 17,800.00 | 17,250.00 | 17,300.00 | 17,300.00 | -0.29% | 1,181,499 |
| Jan 12, 2026 | 16,250.00 | 17,350.00 | 16,250.00 | 17,350.00 | 17,350.00 | 6.77% | 2,438,756 |
| Jan 9, 2026 | 16,850.00 | 16,850.00 | 16,250.00 | 16,250.00 | 16,250.00 | -2.69% | 937,806 |
| Jan 8, 2026 | 16,650.00 | 17,000.00 | 16,600.00 | 16,700.00 | 16,700.00 | 0.60% | 848,308 |
| Jan 7, 2026 | 16,500.00 | 16,800.00 | 16,300.00 | 16,600.00 | 16,600.00 | 2.15% | 727,810 |
| Jan 6, 2026 | 16,650.00 | 16,650.00 | 16,100.00 | 16,250.00 | 16,250.00 | -2.11% | 861,415 |
| Jan 5, 2026 | 17,100.00 | 17,100.00 | 16,050.00 | 16,600.00 | 16,600.00 | -1.78% | 1,110,987 |
| Dec 31, 2025 | 17,050.00 | 17,050.00 | 16,700.00 | 16,900.00 | 16,900.00 | 0.30% | 850,069 |
| Dec 30, 2025 | 17,050.00 | 17,100.00 | 16,800.00 | 16,850.00 | 16,850.00 | -1.17% | 614,155 |
| Dec 29, 2025 | 17,150.00 | 17,350.00 | 17,000.00 | 17,050.00 | 17,050.00 | -0.58% | 12,135,770 |
| Dec 26, 2025 | 16,900.00 | 17,400.00 | 16,800.00 | 17,150.00 | 17,150.00 | 0.88% | 1,247,582 |
| Dec 25, 2025 | 17,300.00 | 17,550.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.73% | 710,846 |
| Dec 24, 2025 | 17,200.00 | 17,450.00 | 17,100.00 | 17,300.00 | 17,300.00 | 0.58% | 640,427 |
| Dec 23, 2025 | 17,500.00 | 17,700.00 | 17,100.00 | 17,200.00 | 17,200.00 | -2.55% | 811,417 |
| Dec 22, 2025 | 17,400.00 | 17,650.00 | 17,050.00 | 17,650.00 | 17,650.00 | 3.22% | 1,091,794 |
| Dec 19, 2025 | 17,000.00 | 17,200.00 | 16,800.00 | 17,100.00 | 17,100.00 | 1.18% | 756,499 |
| Dec 18, 2025 | 16,900.00 | 17,000.00 | 16,600.00 | 16,900.00 | 16,900.00 | 0.30% | 786,511 |
| Dec 17, 2025 | 17,100.00 | 17,300.00 | 16,850.00 | 16,850.00 | 16,850.00 | -2.32% | 352,123 |
| Dec 16, 2025 | 16,800.00 | 17,600.00 | 16,300.00 | 17,250.00 | 17,250.00 | 2.99% | 1,246,040 |
| Dec 15, 2025 | 16,950.00 | 17,200.00 | 16,700.00 | 16,750.00 | 16,750.00 | -0.89% | 943,742 |
| Dec 12, 2025 | 18,000.00 | 18,150.00 | 16,900.00 | 16,900.00 | 16,900.00 | -6.89% | 1,467,814 |
| Dec 11, 2025 | 18,200.00 | 18,500.00 | 18,050.00 | 18,150.00 | 18,150.00 | - | 424,952 |
| Dec 10, 2025 | 18,150.00 | 18,300.00 | 18,000.00 | 18,150.00 | 18,150.00 | - | 566,315 |
| Dec 9, 2025 | 18,050.00 | 18,400.00 | 17,700.00 | 18,150.00 | 18,150.00 | 0.83% | 1,096,620 |
| Dec 8, 2025 | 18,350.00 | 18,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | -1.91% | 577,484 |
| 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 |