Vu Dang Investment Trading JSC

SVD
🏛️ vietnam →
5,900.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9,492.10 9,582.50 9,401.70 9,537.30 0.1M
2021-12-30 9,582.50 9,672.90 9,401.70 9,492.10 0.0M
2021-12-29 9,492.10 9,582.50 9,266.10 9,582.50 0.1M
2021-12-28 9,627.70 9,853.70 9,492.10 9,582.50 0.1M
2021-12-27 9,898.90 9,944.10 9,672.90 9,763.30 0.1M
2021-12-24 9,401.70 9,944.10 9,401.70 9,898.90 0.2M
2021-12-23 9,311.30 9,446.90 9,130.50 9,311.30 0.2M
2021-12-22 9,582.50 9,672.90 9,446.90 9,492.10 0.1M
2021-12-21 9,718.10 9,763.30 9,582.50 9,582.50 0.1M
2021-12-20 9,853.70 10,124.90 9,672.90 9,718.10 0.1M
2021-12-17 9,763.30 9,898.90 9,718.10 9,853.70 0.1M
2021-12-16 9,672.90 9,944.10 9,582.50 9,763.30 0.1M
2021-12-15 9,627.70 9,672.90 9,492.10 9,672.90 0.1M
2021-12-14 9,627.70 9,627.70 9,492.10 9,537.30 0.2M
2021-12-13 9,446.90 9,672.90 9,401.70 9,627.70 0.1M
2021-12-10 9,627.70 9,627.70 9,311.30 9,537.30 0.1M
2021-12-09 9,672.90 9,672.90 9,356.50 9,582.50 0.1M
2021-12-08 9,627.70 9,763.30 9,401.70 9,672.90 0.1M
2021-12-07 9,266.10 9,627.70 9,175.70 9,627.70 0.1M
2021-12-06 9,853.70 10,034.50 9,175.70 9,175.70 0.2M
2021-12-03 10,350.90 10,350.90 9,853.70 9,853.70 0.1M
2021-12-02 10,079.70 10,441.30 9,853.70 10,350.90 0.2M
2021-12-01 9,853.70 10,079.70 9,718.10 10,079.70 0.2M
2021-11-30 9,853.70 9,989.30 9,763.30 9,853.70 0.2M
2021-11-29 9,672.90 9,808.50 9,492.10 9,763.30 0.1M
2021-11-26 9,763.30 10,124.90 9,763.30 9,763.30 0.2M
2021-11-25 9,672.90 10,124.90 9,672.90 9,763.30 0.2M
2021-11-24 9,944.10 10,124.90 9,492.10 9,672.90 0.2M
2021-11-23 9,492.10 10,124.90 9,130.50 9,944.10 0.4M
2021-11-22 10,396.10 10,667.30 9,672.90 9,718.10 0.5M
2021-11-19 11,300.10 11,300.10 10,124.90 10,350.90 0.5M
2021-11-18 11,028.90 11,028.90 10,757.70 10,848.10 0.4M
2021-11-17 10,938.50 11,209.70 10,848.10 11,028.90 0.2M
2021-11-16 11,028.90 11,119.30 10,848.10 10,893.30 0.2M
2021-11-15 10,938.50 11,752.10 10,712.50 11,209.70 0.8M
2021-11-12 10,983.70 11,119.30 10,757.70 11,028.90 0.3M
2021-11-11 11,752.10 11,752.10 10,848.10 11,028.90 0.3M
2021-11-10 10,486.50 11,254.90 10,260.50 11,254.90 0.6M
2021-11-09 10,893.30 10,893.30 10,486.50 10,531.70 0.5M
2021-11-08 10,848.10 11,300.10 10,757.70 10,848.10 0.5M
2021-11-05 11,300.10 11,435.70 10,848.10 11,028.90 0.3M
2021-11-04 11,119.30 11,480.90 10,396.10 11,480.90 0.5M
2021-11-03 11,300.10 11,345.30 10,622.10 11,164.50 1.4M
2021-11-02 10,079.70 10,622.10 10,079.70 10,622.10 1.2M
2021-11-01 9,582.50 10,124.90 9,492.10 9,944.10 0.8M
2021-10-29 9,718.10 9,808.50 9,537.30 9,672.90 0.3M
2021-10-28 9,808.50 9,853.70 9,537.30 9,718.10 0.3M
2021-10-27 9,853.70 9,944.10 9,627.70 9,808.50 0.3M
2021-10-26 9,763.30 9,853.70 9,627.70 9,808.50 0.2M
2021-10-25 9,763.30 10,079.70 9,672.90 9,853.70 0.4M
2021-10-22 9,853.70 9,853.70 9,446.90 9,627.70 0.4M
2021-10-21 9,763.30 9,853.70 9,311.30 9,853.70 0.4M
2021-10-20 9,763.30 9,898.90 9,582.50 9,853.70 0.2M
2021-10-19 9,672.90 9,853.70 9,582.50 9,763.30 0.7M
2021-10-18 8,732.70 9,311.30 8,732.70 9,311.30 0.9M
2021-10-15 8,877.40 9,220.90 8,732.70 8,732.70 0.2M
2021-10-14 8,777.90 8,904.50 8,732.70 8,904.50 0.1M
2021-10-13 8,814.10 8,922.60 8,768.90 8,913.50 0.1M
2021-10-12 8,913.50 8,922.60 8,787.00 8,922.60 0.1M
2021-10-11 8,949.70 8,949.70 8,814.10 8,922.60 0.1M
2021-10-08 9,130.50 9,130.50 8,904.50 8,949.70 0.1M
2021-10-07 8,850.20 9,003.90 8,696.60 8,949.70 0.3M
2021-10-06 8,859.30 8,949.70 8,660.40 8,850.20 0.1M
2021-10-05 8,814.10 8,859.30 8,750.80 8,859.30 0.1M
2021-10-04 8,741.80 8,859.30 8,461.50 8,859.30 0.1M
2021-10-01 8,633.30 8,741.80 8,606.20 8,741.80 0.1M
2021-09-30 9,013.00 9,040.10 8,678.50 8,741.80 0.1M
2021-09-29 8,606.20 9,022.00 8,606.20 9,013.00 0.1M
2021-09-28 8,832.20 9,031.00 8,542.90 9,031.00 0.2M
2021-09-27 8,687.50 9,040.10 8,497.70 9,031.00 0.3M
2021-09-24 9,040.10 9,040.10 8,787.00 9,040.10 0.1M
2021-09-23 9,130.50 9,311.30 8,787.00 9,040.10 0.4M
2021-09-22 8,633.30 9,040.10 8,615.20 9,031.00 0.6M
2021-09-21 8,136.10 8,624.20 8,136.10 8,624.20 0.1M
2021-09-20 8,362.10 8,768.90 8,362.10 8,615.20 0.2M
2021-09-17 7,928.20 8,398.20 7,864.90 8,362.10 0.3M
2021-09-16 7,937.20 7,955.30 7,819.70 7,928.20 0.1M
2021-09-15 7,819.70 7,937.20 7,819.70 7,937.20 0.0M
2021-09-14 7,783.50 7,946.20 7,783.50 7,946.20 0.0M
2021-09-13 7,973.40 8,018.60 7,883.00 7,946.20 0.0M
2021-09-10 7,593.70 7,991.40 7,593.70 7,946.20 0.0M
2021-09-09 7,440.00 7,901.00 7,440.00 7,901.00 0.1M
2021-09-08 7,774.50 7,955.30 7,684.10 7,901.00 0.1M
2021-09-07 7,955.30 8,000.50 7,819.70 7,901.00 0.1M
2021-09-06 8,036.60 8,036.60 7,684.10 7,937.20 0.1M
2021-09-01 7,657.00 7,702.20 7,638.90 7,657.00 0.1M
2021-08-31 7,638.90 7,657.00 7,557.50 7,657.00 0.0M
2021-08-30 7,503.30 7,657.00 7,503.30 7,638.90 0.0M
2021-08-27 7,449.00 7,566.60 7,412.90 7,566.60 0.0M
2021-08-26 7,584.60 7,593.70 7,421.90 7,575.60 0.0M
2021-08-25 7,503.30 7,593.70 7,412.90 7,593.70 0.1M
2021-08-24 7,584.60 7,584.60 7,376.70 7,539.40 0.0M
2021-08-23 7,458.10 7,539.40 7,340.60 7,539.40 0.0M
2021-08-20 7,458.10 7,458.10 7,322.50 7,449.00 0.1M
2021-08-19 7,449.00 7,449.00 7,286.30 7,431.00 0.1M
2021-08-18 7,277.30 7,412.90 7,277.30 7,412.90 0.0M
2021-08-17 7,412.90 7,476.20 7,250.20 7,403.80 0.1M
2021-08-16 7,331.50 7,412.90 7,322.50 7,412.90 0.0M
2021-08-13 7,367.70 7,412.90 7,186.90 7,412.90 0.0M
2021-08-12 7,322.50 7,376.70 7,268.20 7,322.50 0.0M
2021-08-11 7,412.90 7,412.90 7,232.10 7,322.50 0.1M
2021-08-10 7,593.70 7,666.00 7,385.80 7,385.80 0.0M
2021-08-09 7,376.70 7,412.90 7,376.70 7,403.80 0.1M
2021-08-06 7,268.20 7,277.30 7,141.70 7,241.10 0.0M
2021-08-05 7,087.40 7,214.00 7,051.30 7,214.00 0.0M
2021-08-04 7,051.30 7,087.40 7,024.10 7,069.30 0.0M
2021-08-03 6,960.90 7,087.40 6,960.90 7,087.40 0.1M
2021-08-02 6,960.90 7,205.00 6,960.90 7,096.50 0.0M
2021-07-30 7,006.10 7,123.60 6,960.90 7,105.50 0.1M
2021-07-29 7,123.60 7,123.60 6,988.00 7,123.60 0.0M
2021-07-28 7,168.80 7,168.80 7,051.30 7,123.60 0.0M
2021-07-27 6,978.90 7,141.70 6,978.90 7,132.60 0.1M
2021-07-26 6,897.60 7,132.60 6,879.50 7,132.60 0.0M
2021-07-23 7,042.20 7,042.20 6,906.60 6,906.60 0.0M
2021-07-22 6,888.50 7,132.60 6,888.50 6,897.60 0.0M
2021-07-21 6,897.60 7,223.00 6,843.30 6,888.50 0.1M
2021-07-20 7,232.10 7,232.10 6,879.50 6,888.50 0.2M
2021-07-19 7,232.10 7,385.80 7,006.10 7,385.80 0.1M
2021-07-16 7,150.70 7,449.00 7,150.70 7,403.80 0.0M
2021-07-15 7,431.00 7,431.00 7,232.10 7,403.80 0.0M
2021-07-14 7,557.50 7,566.60 7,141.70 7,412.90 0.0M
2021-07-13 7,232.10 7,494.20 6,879.50 7,412.90 0.0M
2021-07-12 7,322.50 7,828.70 6,870.50 7,186.90 0.3M
2021-07-09 7,647.90 7,846.80 7,322.50 7,322.50 0.2M
2021-07-08 8,045.70 8,045.70 7,620.80 7,864.90 0.0M
2021-07-07 7,937.20 7,937.20 7,575.60 7,928.20 0.1M
2021-07-06 7,955.30 7,955.30 7,593.70 7,946.20 0.2M
2021-07-05 7,892.00 7,955.30 7,593.70 7,955.30 0.2M
2021-07-02 7,910.10 8,136.10 7,593.70 7,892.00 0.1M
2021-07-01 8,362.10 8,470.60 7,892.00 7,892.00 0.5M
2021-06-30 8,488.60 8,488.60 8,280.70 8,479.60 0.0M
2021-06-29 8,226.50 8,542.90 8,226.50 8,542.90 0.2M
2021-06-28 8,136.10 8,515.80 8,136.10 8,506.70 0.2M
2021-06-25 7,955.30 8,524.80 7,955.30 8,524.80 0.3M
2021-06-24 8,145.10 8,542.90 8,045.70 8,533.80 0.2M
2021-06-23 9,040.10 9,040.10 8,497.70 8,542.90 0.4M
2021-06-22 8,054.70 8,542.90 8,054.70 8,542.90 0.4M
2021-06-21 7,503.30 8,000.50 7,503.30 7,991.40 0.3M
2021-06-18 7,593.70 7,593.70 7,449.00 7,503.30 0.1M
2021-06-17 7,376.70 7,458.10 7,340.60 7,449.00 0.1M
2021-06-16 7,458.10 7,458.10 7,367.70 7,376.70 0.1M
2021-06-15 7,440.00 7,440.00 7,322.50 7,394.80 0.1M
2021-06-14 7,385.80 7,458.10 7,385.80 7,440.00 0.1M
2021-06-11 7,458.10 7,458.10 7,349.60 7,440.00 0.1M
2021-06-10 7,340.60 7,476.20 7,322.50 7,449.00 0.1M
2021-06-09 7,232.10 7,548.50 7,232.10 7,503.30 0.1M
2021-06-08 7,729.30 7,729.30 7,548.50 7,557.50 0.1M
2021-06-07 7,458.10 7,593.70 7,458.10 7,548.50 0.1M
2021-06-04 7,367.70 7,593.70 7,367.70 7,548.50 0.2M
2021-06-03 7,394.80 7,394.80 7,259.20 7,367.70 0.1M
2021-06-02 7,467.10 7,467.10 7,250.20 7,259.20 0.1M
2021-06-01 7,584.60 7,584.60 7,322.50 7,467.10 0.0M
2021-05-31 7,684.10 7,684.10 7,268.20 7,593.70 0.1M
2021-05-28 7,177.80 7,638.90 7,006.10 7,620.80 0.2M
2021-05-27 7,223.00 7,223.00 7,024.10 7,177.80 0.0M
2021-05-26 7,015.10 7,223.00 6,978.90 7,223.00 0.2M
2021-05-25 7,223.00 7,223.00 7,006.10 7,105.50 0.1M
2021-05-24 7,232.10 7,250.20 7,141.70 7,223.00 0.1M
2021-05-21 7,051.30 7,232.10 7,024.10 7,223.00 0.1M
2021-05-20 7,313.40 7,313.40 7,060.30 7,141.70 0.1M
2021-05-19 7,403.80 7,403.80 7,051.30 7,322.50 0.2M
2021-05-18 7,340.60 7,367.70 7,096.50 7,277.30 0.3M
2021-05-17 7,503.30 7,503.30 7,340.60 7,340.60 0.3M
2021-05-14 7,521.40 7,521.40 7,421.90 7,503.30 0.1M
2021-05-13 7,638.90 7,638.90 7,412.90 7,521.40 0.1M
2021-05-12 8,018.60 8,027.60 7,503.30 7,503.30 0.9M
2021-05-11 8,127.00 8,127.00 7,864.90 8,009.50 0.1M
2021-05-10 7,883.00 8,027.60 7,783.50 8,027.60 0.2M
2021-05-07 7,910.10 8,036.60 7,864.90 8,027.60 0.2M
2021-05-06 7,955.30 8,118.00 7,910.10 7,910.10 0.1M
2021-05-05 8,136.10 8,136.10 7,964.30 8,000.50 0.1M
2021-05-04 8,090.90 8,136.10 7,892.00 8,136.10 0.1M
2021-04-29 8,181.30 8,271.70 8,045.70 8,172.20 0.1M
2021-04-28 8,136.10 8,181.30 7,864.90 8,181.30 0.3M
2021-04-27 8,226.50 8,226.50 7,955.30 8,127.00 0.2M
2021-04-26 8,452.50 8,533.80 8,136.10 8,226.50 0.2M
2021-04-23 7,873.90 8,497.70 7,864.90 8,452.50 0.2M
2021-04-22 8,497.70 8,506.70 8,136.10 8,136.10 0.3M
2021-04-20 8,678.50 8,859.30 8,407.30 8,497.70 0.2M
2021-04-19 9,175.70 9,220.90 8,570.00 8,859.30 0.3M
2021-04-16 9,944.10 9,944.10 9,040.10 9,085.30 0.6M
2021-04-15 9,175.70 9,492.10 9,175.70 9,492.10 0.4M
2021-04-14 8,307.80 8,877.40 8,226.50 8,877.40 0.9M
2021-04-13 8,136.10 8,678.50 7,873.90 8,298.80 0.4M
2021-04-12 8,497.70 9,085.30 8,452.50 8,452.50 1.1M
2021-04-09 9,220.90 9,446.90 9,085.30 9,085.30 0.7M
2021-04-08 9,944.10 9,944.10 9,356.50 9,763.30 0.4M
2021-04-07 9,311.30 10,531.70 9,266.10 10,034.50 1.2M
2021-04-06 10,667.30 10,667.30 9,944.10 9,944.10 0.9M
2021-04-05 10,305.70 10,757.70 10,124.90 10,667.31 0.7M
2021-04-02 10,848.10 10,848.10 10,215.30 10,848.11 0.7M
2021-04-01 11,300.10 11,661.70 10,938.50 10,983.71 0.5M
2021-03-31 10,712.50 12,023.30 10,486.50 11,752.12 1.5M
2021-03-30 11,390.50 11,480.90 10,712.50 11,254.91 0.6M
2021-03-29 11,390.50 11,706.90 10,622.10 11,480.91 1.2M
2021-03-26 11,435.70 11,571.30 10,848.10 11,390.51 0.2M
2021-03-25 10,802.90 11,752.10 10,667.30 11,616.51 0.4M
2021-03-24 11,480.90 12,113.70 11,435.70 11,435.71 0.7M
2021-03-23 12,023.30 12,610.90 11,797.30 12,249.32 0.2M
2021-03-22 12,610.90 13,379.30 11,752.10 12,656.12 0.5M
2021-03-19 13,334.10 13,514.90 12,610.90 12,610.92 0.2M
2021-03-18 13,560.10 13,560.10 13,243.70 13,560.13 0.1M
2021-03-17 12,475.30 14,238.10 12,430.10 14,192.94 0.8M
2021-03-16 13,288.90 13,379.30 13,288.90 13,334.13 0.2M
2021-03-15 13,921.70 14,283.30 13,786.10 14,283.34 0.1M
2021-03-12 13,876.50 15,187.30 13,876.50 14,780.55 0.3M
2021-03-11 14,102.50 15,277.80 13,288.90 14,916.15 0.9M
2021-03-10 14,735.30 14,735.30 13,740.90 14,283.34 0.6M
2021-03-09 14,464.10 15,323.00 14,238.10 14,735.35 0.4M
2021-03-08 15,096.90 15,368.20 14,057.30 15,277.75 0.6M
2021-03-05 15,368.20 15,368.20 14,328.50 15,096.95 0.4M
2021-03-04 15,503.80 16,001.00 14,464.10 15,368.15 0.5M
2021-03-03 16,091.40 16,091.40 15,006.50 15,548.95 0.5M
2021-03-02 15,820.20 16,724.20 15,368.20 16,091.36 0.4M
2021-03-01 15,820.20 15,865.40 15,368.20 15,820.16 0.3M
2021-02-26 16,453.00 16,498.20 15,368.20 15,820.16 0.4M
2021-02-25 16,905.00 16,905.00 15,187.30 16,452.96 0.5M
2021-02-24 15,232.60 16,272.20 14,916.10 16,272.16 0.9M
2021-02-23 15,413.40 15,413.40 14,916.10 15,232.55 0.3M
2021-02-22 15,368.20 15,820.20 15,232.60 15,413.35 0.4M
2021-02-19 15,232.60 15,820.20 14,735.30 15,368.15 0.5M
2021-02-18 15,096.90 15,413.40 14,870.90 15,232.55 0.7M
2021-02-17 13,560.10 14,509.30 13,514.90 14,509.34 0.6M
2021-02-09 12,565.70 13,560.10 12,565.70 13,560.13 0.7M
2021-02-08 14,283.30 14,283.30 13,469.70 13,469.73 0.0M
2021-02-05 14,373.70 15,323.00 14,283.30 14,464.14 0.7M
2021-02-04 15,232.60 15,232.60 13,740.90 15,232.55 0.7M
2021-02-03 14,238.10 14,238.10 13,831.30 14,238.14 1.5M
2021-02-02 13,334.10 13,334.10 13,334.10 13,334.13 1.1M