U.S. markets closed

Viet Dragon Securities Corporation (VDS.VN)

HOSE - HOSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
20,800.000.00 (0.00%)
Al cierre: 02:45PM ICT
Periodo de tiempo:
07 sept 2023 - 07 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 sept 202420,500.0020,800.0020,200.0020,800.0020,800.001,361,400
05 sept 202420,900.0021,150.0020,600.0020,800.0020,800.001,374,200
04 sept 202421,000.0021,200.0020,550.0020,700.0020,700.001,768,700
03 sept 2024------
02 sept 2024------
30 ago 202421,650.0021,650.0021,200.0021,300.0021,300.001,354,400
29 ago 202421,450.0021,800.0021,400.0021,500.0021,500.00914,000
28 ago 202422,000.0022,000.0021,250.0021,550.0021,550.001,111,400
27 ago 2024------
26 ago 202422,300.0022,350.0021,650.0021,700.0021,700.001,797,600
23 ago 202421,850.0022,400.0021,650.0022,150.0022,150.001,512,200
22 ago 202421,500.0022,050.0021,350.0022,050.0022,050.001,962,000
21 ago 202421,500.0021,650.0021,200.0021,500.0021,500.001,749,300
20 ago 202421,300.0021,950.0020,900.0021,650.0021,650.002,506,500
19 ago 202421,000.0021,300.0020,800.0021,300.0021,300.002,109,500
16 ago 202419,400.0020,650.0019,400.0020,650.0020,650.003,043,000
15 ago 202419,750.0019,900.0019,300.0019,300.0019,300.001,038,300
14 ago 202420,200.0020,350.0019,700.0019,800.0019,800.001,084,500
13 ago 202420,150.0020,200.0019,600.0020,200.0020,200.001,647,600
12 ago 202420,200.0020,350.0019,800.0020,350.0020,350.001,207,500
09 ago 202419,900.0020,350.0019,450.0020,200.0020,200.002,266,700
08 ago 202419,500.0019,850.0019,300.0019,600.0019,600.001,545,500
07 ago 202419,950.0020,000.0019,300.0019,900.0019,900.001,217,800
06 ago 202419,500.0020,100.0018,700.0019,950.0019,950.001,552,500
05 ago 202419,800.0020,200.0018,950.0018,950.0018,950.001,259,900
02 ago 202418,800.0020,450.0018,200.0020,350.0020,350.001,861,900
01 ago 202420,900.0020,900.0019,450.0019,450.0019,450.001,944,000
31 jul 202420,800.0020,950.0020,550.0020,900.0020,900.001,119,400
30 jul 202421,300.0021,300.0020,600.0020,900.0020,900.00927,600
29 jul 202421,300.0021,350.0020,900.0021,350.0021,350.00928,000
26 jul 202421,450.0021,450.0020,700.0021,300.0021,300.001,070,200
25 jul 202421,000.0021,400.0020,600.0021,300.0021,300.00849,100
24 jul 202420,700.0021,200.0019,800.0021,200.0021,200.002,159,100
23 jul 202421,200.0021,250.0020,050.0020,700.0020,700.002,238,900
22 jul 202422,400.0022,500.0021,250.0021,250.0021,250.004,953,000
19 jul 202423,000.0023,550.0022,500.0022,800.0022,800.001,598,600
18 jul 202422,950.0023,200.0022,500.0023,200.0023,200.001,418,500
17 jul 202422,800.0023,550.0021,550.0022,500.0022,500.003,335,200
16 jul 202423,900.0023,900.0022,200.0022,700.0022,700.002,901,300
15 jul 202423,800.0023,950.0023,250.0023,600.0023,600.00988,200
12 jul 202423,700.0023,800.0023,400.0023,700.0023,700.001,129,700
11 jul 202423,000.0023,900.0022,800.0023,750.0023,750.002,385,600
10 jul 202423,350.0023,650.0022,750.0022,900.0022,900.001,853,600
09 jul 202422,800.0023,750.0022,650.0023,350.0023,350.002,415,500
08 jul 202422,500.0022,750.0022,100.0022,650.0022,650.001,959,000
05 jul 202422,200.0022,300.0021,800.0022,200.0022,200.001,257,600
04 jul 202421,900.0022,400.0021,700.0022,200.0022,200.001,646,500
03 jul 202422,000.0022,050.0021,600.0021,700.0021,700.001,565,300
02 jul 202421,900.0022,300.0021,650.0021,950.0021,950.001,616,200
01 jul 202420,800.0021,850.0020,700.0021,850.0021,850.002,323,500
28 jun 202420,500.0021,150.0019,900.0020,600.0020,600.002,354,500
27 jun 202420,850.0020,950.0020,450.0020,450.0020,450.001,054,000
26 jun 202420,600.0021,500.0020,450.0020,950.0020,950.002,051,600
25 jun 202421,200.0021,200.0020,350.0020,600.0020,600.001,637,400
24 jun 202422,400.0022,400.0020,950.0020,950.0020,950.005,028,000
21 jun 202423,050.0023,250.0022,350.0022,500.0022,500.001,133,900
21 jun 20241.115:1 División de acciones
20 jun 202423,318.3823,318.3822,511.2122,735.4322,735.432,391,340
19 jun 202422,690.5823,318.3822,466.3723,273.5423,273.542,047,586
18 jun 202422,959.6423,497.7622,421.5322,645.7422,645.741,646,855
17 jun 202422,376.6823,183.8622,376.6822,690.5822,690.582,040,673
14 jun 202424,125.5624,663.6822,331.8422,331.8422,331.842,305,708
13 jun 202424,215.2524,349.7823,766.8223,811.6623,811.661,484,511
12 jun 202423,946.1924,215.2523,587.4424,215.2524,215.251,502,574
11 jun 202424,215.2524,304.9323,497.7623,946.1923,946.191,710,187
10 jun 202422,466.3723,991.0322,466.3723,991.0323,991.033,582,606
07 jun 202422,556.0522,735.4322,197.3122,421.5322,421.531,571,369
06 jun 202422,376.6822,735.4322,287.0022,421.5322,421.531,302,543
05 jun 202422,645.7422,825.1122,152.4722,331.8422,331.841,971,208
04 jun 202422,466.3723,004.4822,242.1522,242.1522,242.151,687,775
03 jun 202422,421.5322,690.5822,107.6222,287.0022,287.001,758,801
31 may 202422,645.7422,735.4321,883.4121,928.2521,928.251,741,630
30 may 202422,287.0022,690.5821,614.3522,421.5322,421.533,517,044
29 may 202422,421.5322,869.9621,928.2522,511.2122,511.212,643,553
28 may 202420,493.2721,883.4120,179.3721,883.4121,883.414,475,833
27 may 202419,820.6320,538.1219,730.9420,493.2720,493.271,917,800
24 may 202420,313.9020,717.4919,327.3519,730.9419,730.943,642,036
23 may 202419,955.1620,807.1819,730.9420,717.4920,717.493,172,175
22 may 202420,179.3720,627.8019,775.7920,089.6920,089.692,922,192
21 may 202419,103.1419,730.9419,013.4519,730.9419,730.943,279,326
20 may 202419,327.3519,461.8819,103.1419,147.9819,147.981,814,997
17 may 202418,340.8119,282.5118,295.9618,923.7718,923.771,599,467
16 may 202418,475.3418,565.0218,251.1218,340.8118,340.811,090,470
15 may 202417,757.8518,520.1817,757.8518,295.9618,295.961,911,333
14 may 202418,071.7518,071.7517,533.6317,757.8517,757.85717,837
13 may 202417,578.4718,116.5917,578.4717,757.8517,757.851,777,198
10 may 202417,533.6317,578.4716,995.5217,533.6317,533.631,091,250
09 may 202417,847.5317,847.5317,174.8917,443.9517,443.951,034,385
08 may 202417,130.0417,802.6916,995.5217,668.1617,668.161,572,819
07 may 202417,488.7917,578.4717,219.7317,354.2617,354.26915,303
06 may 202416,771.3017,399.1016,547.0917,399.1017,399.101,929,507
03 may 202416,591.9316,816.1416,322.8716,367.7116,367.711,609,614
02 may 202416,457.4016,547.0915,784.7516,278.0316,278.031,314,585
01 may 2024------
30 abr 2024------
29 abr 2024------
26 abr 202416,412.5616,726.4616,367.7116,457.4016,457.401,011,305
25 abr 202417,085.2017,174.8916,591.9316,771.3016,771.301,016,768
24 abr 202416,860.9917,309.4216,771.3017,174.8917,174.891,626,673
23 abr 202417,040.3617,130.0416,457.4016,547.0916,547.09920,098
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...