VNDIRECT Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 14,500.00 | 14,550.00 | 14,250.00 | 14,250.00 | 12,984.53 | 5,348,100 |
| 2024-08-14 | 14,800.00 | 14,800.00 | 14,450.00 | 14,450.00 | 13,166.77 | 7,865,600 |
| 2024-08-13 | 15,100.00 | 15,150.00 | 14,500.00 | 14,700.00 | 13,394.57 | 13,602,400 |
| 2024-08-12 | 15,150.00 | 15,300.00 | 15,000.00 | 15,050.00 | 13,713.49 | 6,023,100 |
| 2024-08-09 | 15,000.00 | 15,200.00 | 14,850.00 | 15,150.00 | 13,804.61 | 10,805,500 |
| 2024-08-08 | 14,600.00 | 15,200.00 | 14,500.00 | 14,700.00 | 13,394.57 | 10,423,400 |
| 2024-08-07 | 14,800.00 | 14,800.00 | 14,450.00 | 14,650.00 | 13,349.01 | 4,698,300 |
| 2024-08-06 | 14,500.00 | 14,800.00 | 14,200.00 | 14,750.00 | 13,440.13 | 8,581,300 |
| 2024-08-05 | 14,850.00 | 15,000.00 | 14,200.00 | 14,200.00 | 12,938.97 | 16,443,600 |
| 2024-08-02 | 14,900.00 | 15,350.00 | 14,550.00 | 15,250.00 | 13,895.72 | 9,399,600 |
| 2024-08-01 | 15,600.00 | 15,650.00 | 15,000.00 | 15,000.00 | 13,667.93 | 10,959,000 |
| 2024-07-31 | 15,650.00 | 15,750.00 | 15,500.00 | 15,550.00 | 14,169.08 | 4,926,800 |
| 2024-07-30 | 15,650.00 | 15,800.00 | 15,450.00 | 15,500.00 | 14,123.52 | 5,475,700 |
| 2024-07-29 | 15,850.00 | 16,000.00 | 15,650.00 | 15,650.00 | 14,260.20 | 6,167,500 |
| 2024-07-26 | 15,750.00 | 15,900.00 | 15,650.00 | 15,750.00 | 14,351.32 | 4,694,100 |
| 2024-07-25 | 15,600.00 | 15,900.00 | 15,450.00 | 15,700.00 | 14,305.76 | 5,642,400 |
| 2024-07-24 | 15,700.00 | 15,950.00 | 15,100.00 | 15,850.00 | 14,442.44 | 12,284,000 |
| 2024-07-23 | 16,100.00 | 16,100.00 | 15,550.00 | 15,700.00 | 14,305.76 | 6,442,700 |
| 2024-07-22 | 15,900.00 | 16,050.00 | 15,550.00 | 16,000.00 | 14,579.12 | 12,742,800 |
| 2024-07-19 | 15,650.00 | 16,150.00 | 15,500.00 | 15,900.00 | 14,488.00 | 13,927,500 |
| 2024-07-18 | 15,450.00 | 15,650.00 | 15,000.00 | 15,500.00 | 14,123.52 | 13,106,100 |
| 2024-07-17 | 16,050.00 | 16,150.00 | 15,300.00 | 15,400.00 | 14,032.40 | 14,014,000 |
| 2024-07-16 | 16,200.00 | 16,350.00 | 15,850.00 | 15,950.00 | 14,533.56 | 15,032,200 |
| 2024-07-15 | 16,450.00 | 16,550.00 | 16,200.00 | 16,200.00 | 14,761.36 | 10,314,900 |
| 2024-07-12 | 16,550.00 | 16,700.00 | 16,400.00 | 16,450.00 | 14,989.16 | 7,250,900 |
| 2024-07-11 | 16,400.00 | 16,600.00 | 16,400.00 | 16,550.00 | 15,080.28 | 8,229,600 |
| 2024-07-10 | 16,500.00 | 16,600.00 | 16,250.00 | 16,300.00 | 14,852.48 | 8,978,500 |
| 2024-07-09 | 16,350.00 | 16,600.00 | 16,300.00 | 16,550.00 | 15,080.28 | 8,510,500 |
| 2024-07-08 | 16,900.00 | 16,900.00 | 16,350.00 | 16,350.00 | 14,898.04 | 8,895,100 |
| 2024-07-05 | 16,600.00 | 16,750.00 | 16,500.00 | 16,600.00 | 15,125.84 | 7,011,300 |
| 2024-07-04 | 16,250.00 | 16,950.00 | 16,200.00 | 16,600.00 | 15,125.84 | 17,855,600 |
| 2024-07-03 | 16,300.00 | 16,350.00 | 16,150.00 | 16,200.00 | 14,761.36 | 9,484,000 |
| 2024-07-02 | 16,100.00 | 16,450.00 | 16,100.00 | 16,200.00 | 14,761.36 | 9,419,800 |
| 2024-07-01 | 16,150.00 | 16,250.00 | 15,900.00 | 16,100.00 | 14,670.24 | 10,123,400 |
| 2024-06-28 | 16,500.00 | 16,500.00 | 16,050.00 | 16,050.00 | 14,624.68 | 10,535,000 |
| 2024-06-27 | 16,750.00 | 16,800.00 | 16,350.00 | 16,400.00 | 14,943.60 | 7,730,700 |
| 2024-06-26 | 16,500.00 | 17,000.00 | 16,500.00 | 16,700.00 | 15,216.96 | 13,063,800 |
| 2024-06-25 | 16,350.00 | 16,600.00 | 16,300.00 | 16,400.00 | 14,943.60 | 13,769,800 |
| 2024-06-24 | 16,200.00 | 16,800.00 | 16,150.00 | 16,350.00 | 14,898.04 | 20,647,500 |
| 2024-06-21 | 16,700.00 | 16,800.00 | 16,200.00 | 16,200.00 | 14,761.36 | 20,261,500 |
| 2024-06-20 | 16,900.00 | 17,100.00 | 16,550.00 | 16,700.00 | 15,216.96 | 11,980,400 |
| 2024-06-19 | 17,200.00 | 17,350.00 | 16,850.00 | 16,900.00 | 15,399.20 | 18,663,600 |
| 2024-06-18 | 17,500.00 | 17,700.00 | 17,200.00 | 17,200.00 | 15,672.56 | 17,359,801 |
| 2024-06-17 | 17,850.00 | 17,900.00 | 17,500.00 | 17,500.00 | 15,945.91 | 14,313,700 |
| 2024-06-14 | 18,200.00 | 18,300.00 | 17,850.00 | 17,850.00 | 16,264.83 | 16,531,199 |
| 2024-06-13 | 18,150.00 | 18,250.00 | 18,000.00 | 18,150.00 | 16,538.19 | 13,214,100 |
| 2024-06-12 | 17,750.00 | 18,150.00 | 17,750.00 | 18,050.00 | 16,447.07 | 10,584,400 |
| 2024-06-11 | 18,000.00 | 18,000.00 | 17,650.00 | 17,750.00 | 16,173.71 | 9,719,700 |
| 2024-06-10 | 18,000.00 | 18,100.00 | 17,850.00 | 17,850.00 | 16,264.83 | 11,054,700 |
| 2024-06-07 | 18,000.00 | 18,100.00 | 17,850.00 | 17,900.00 | 16,310.39 | 6,884,500 |
| 2024-06-06 | 18,100.00 | 18,300.00 | 17,950.00 | 17,950.00 | 16,355.95 | 9,691,800 |
| 2024-06-05 | 18,000.00 | 18,250.00 | 18,000.00 | 18,100.00 | 16,492.63 | 8,694,400 |
| 2024-06-04 | 18,250.00 | 18,400.00 | 18,000.00 | 18,000.00 | 16,401.51 | 12,211,000 |
| 2024-06-03 | 18,250.00 | 18,400.00 | 18,100.00 | 18,150.00 | 16,538.19 | 11,846,100 |
| 2024-05-31 | 18,000.00 | 18,000.00 | 17,800.00 | 17,800.00 | 16,219.27 | 6,842,700 |
| 2024-05-30 | 18,000.00 | 18,200.00 | 17,650.00 | 17,850.00 | 16,264.83 | 18,536,400 |
| 2024-05-29 | 18,550.00 | 18,750.00 | 18,100.00 | 18,200.00 | 16,583.75 | 22,950,500 |
| 2024-05-28 | 20,249.99 | 20,499.99 | 20,199.99 | 20,399.99 | 16,328.61 | 28,275,299 |
| 2024-05-27 | 20,099.99 | 20,399.99 | 20,049.99 | 20,249.99 | 16,208.55 | 10,997,562 |
| 2024-05-24 | 20,499.99 | 20,549.99 | 19,849.99 | 20,049.99 | 16,048.46 | 34,378,909 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-29 | 500.0000 VND |
| 2025-06-24 | 500.0000 VND |
| 2024-09-10 | 500.0000 VND |
| 2022-05-26 | 499.9998 VND |
| 2021-04-09 | 499.9996 VND |
| 2020-07-20 | 499.9996 VND |
| 2019-06-13 | 499.9996 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.