Viet Dragon Securities Corporation (HOSE:VDS)
Vietnam
· Delayed Price · Currency is VND 14,200
-150 (-1.05%)
At close: Apr 28, 2026
Viet Dragon Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14,200.00 | 14,350.00 | 14,150.00 | 14,200.00 | 14,200.00 | -1.05% | 403,335 |
| Apr 24, 2026 | 14,650.00 | 14,700.00 | 14,300.00 | 14,350.00 | 14,350.00 | -2.05% | 195,351 |
| Apr 23, 2026 | 14,300.00 | 14,650.00 | 14,200.00 | 14,650.00 | 14,650.00 | 1.03% | 615,329 |
| Apr 22, 2026 | 14,650.00 | 14,700.00 | 14,450.00 | 14,500.00 | 14,500.00 | -1.02% | 546,700 |
| Apr 21, 2026 | 15,000.00 | 15,100.00 | 14,650.00 | 14,650.00 | 14,650.00 | -2.33% | 671,271 |
| Apr 20, 2026 | 14,950.00 | 15,100.00 | 14,800.00 | 15,000.00 | 15,000.00 | - | 493,205 |
| Apr 17, 2026 | 15,000.00 | 15,200.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.99% | 632,729 |
| Apr 16, 2026 | 15,100.00 | 15,200.00 | 14,800.00 | 15,150.00 | 15,150.00 | 1.00% | 542,525 |
| Apr 15, 2026 | 15,200.00 | 15,400.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.66% | 695,636 |
| Apr 14, 2026 | 15,550.00 | 15,550.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 646,195 |
| Apr 13, 2026 | 15,000.00 | 15,350.00 | 14,850.00 | 15,100.00 | 15,100.00 | -0.66% | 767,903 |
| Apr 10, 2026 | 15,400.00 | 15,500.00 | 15,100.00 | 15,200.00 | 15,200.00 | -0.33% | 532,047 |
| Apr 9, 2026 | 15,350.00 | 15,400.00 | 15,100.00 | 15,250.00 | 15,250.00 | -0.65% | 843,290 |
| Apr 8, 2026 | 15,100.00 | 15,350.00 | 14,750.00 | 15,350.00 | 15,350.00 | 6.97% | 1,508,350 |
| Apr 7, 2026 | 14,400.00 | 14,550.00 | 14,200.00 | 14,350.00 | 14,350.00 | 0.70% | 403,821 |
| Apr 6, 2026 | 14,450.00 | 14,550.00 | 14,200.00 | 14,250.00 | 14,250.00 | -1.38% | 301,290 |
| Apr 3, 2026 | 14,750.00 | 14,950.00 | 14,450.00 | 14,450.00 | 14,450.00 | -2.03% | 580,819 |
| Apr 2, 2026 | 14,550.00 | 14,900.00 | 14,500.00 | 14,750.00 | 14,750.00 | -1.34% | 756,971 |
| Apr 1, 2026 | 15,100.00 | 15,300.00 | 14,800.00 | 14,950.00 | 14,950.00 | 2.75% | 1,243,318 |
| Mar 31, 2026 | 14,150.00 | 14,800.00 | 14,150.00 | 14,550.00 | 14,550.00 | 3.56% | 969,189 |
| Mar 30, 2026 | 14,200.00 | 14,200.00 | 13,800.00 | 14,050.00 | 14,050.00 | -2.43% | 859,953 |
| Mar 27, 2026 | 14,000.00 | 14,450.00 | 14,000.00 | 14,400.00 | 14,400.00 | 3.23% | 793,986 |
| Mar 26, 2026 | 14,350.00 | 14,350.00 | 13,950.00 | 13,950.00 | 13,950.00 | -2.45% | 558,191 |
| Mar 25, 2026 | 14,150.00 | 14,400.00 | 14,000.00 | 14,300.00 | 14,300.00 | 4.00% | 655,061 |
| Mar 24, 2026 | 13,900.00 | 14,300.00 | 13,600.00 | 13,750.00 | 13,750.00 | 1.10% | 965,364 |
| Mar 23, 2026 | 14,300.00 | 14,300.00 | 13,600.00 | 13,600.00 | 13,600.00 | -6.85% | 1,333,740 |
| Mar 20, 2026 | 14,900.00 | 15,100.00 | 14,600.00 | 14,600.00 | 14,600.00 | -2.01% | 884,853 |
| Mar 19, 2026 | 14,950.00 | 15,200.00 | 14,750.00 | 14,900.00 | 14,900.00 | -2.30% | 724,160 |
| Mar 18, 2026 | 15,350.00 | 15,400.00 | 14,950.00 | 15,250.00 | 15,250.00 | - | 1,281,208 |
| Mar 17, 2026 | 15,400.00 | 15,800.00 | 15,250.00 | 15,250.00 | 15,250.00 | -0.33% | 5,669,909 |
| Mar 16, 2026 | 15,200.00 | 15,450.00 | 14,900.00 | 15,300.00 | 15,300.00 | 1.32% | 5,733,458 |
| Mar 13, 2026 | 15,150.00 | 15,500.00 | 15,000.00 | 15,100.00 | 15,100.00 | -2.58% | 5,845,806 |
| Mar 12, 2026 | 15,600.00 | 15,750.00 | 15,200.00 | 15,500.00 | 15,500.00 | -1.59% | 5,877,019 |
| Mar 11, 2026 | 15,200.00 | 15,900.00 | 15,150.00 | 15,750.00 | 15,750.00 | 3.96% | 6,391,598 |
| Mar 10, 2026 | 16,000.00 | 16,100.00 | 14,800.00 | 15,150.00 | 15,150.00 | -4.11% | 7,194,886 |
| Mar 9, 2026 | 15,800.00 | 15,900.00 | 15,800.00 | 15,800.00 | 15,800.00 | -6.78% | 5,690,627 |
| 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 |