Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← VND.VN stock page

VNDIRECT Securities Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-2420,499.9920,549.9919,849.9920,049.9916,048.4634,378,909
2024-05-2321,199.9921,349.9919,999.9920,599.9916,488.6943,144,537
2024-05-2221,499.9921,899.9921,299.9921,299.9917,048.9921,313,113
2024-05-2121,599.9921,899.9921,249.9921,449.9917,169.0519,197,522
2024-05-2022,149.9922,349.9921,699.9921,699.9917,369.1616,352,678
2024-05-1721,099.9921,999.9921,049.9921,899.9917,529.2425,275,291
2024-05-1621,249.9921,349.9920,999.9921,049.9916,848.8810,750,986
2024-05-1520,749.9921,199.9920,699.9920,999.9916,808.8613,517,965
2024-05-1420,799.9920,949.9920,699.9920,699.9916,568.745,981,915
2024-05-1320,949.9920,999.9920,649.9920,799.9916,648.786,787,784
2024-05-1020,699.9920,799.9920,499.9920,799.9916,648.787,125,545
2024-05-0920,949.9921,099.9920,599.9920,599.9916,488.698,307,539
2024-05-0820,799.9921,049.9920,449.9920,899.9916,728.8210,976,730
2024-05-0721,149.9921,199.9920,799.9920,949.9916,768.848,450,295
2024-05-0620,499.9921,199.9920,449.9921,099.9916,888.9014,539,332
2024-05-0320,649.9920,649.9920,299.9920,299.9916,248.577,231,985
2024-05-0220,649.9920,699.9920,149.9920,299.9916,248.578,886,754
2024-04-2620,549.9920,899.9920,499.9920,649.9916,528.7111,516,556
2024-04-2520,799.9921,199.9920,699.9920,999.9916,808.8614,695,861
2024-04-2420,099.9920,999.9919,999.9920,899.9916,728.8219,389,001
2024-04-2320,399.9920,499.9919,599.9919,699.9915,768.3115,681,026
2024-04-2219,799.9920,199.9919,449.9920,199.9916,168.5224,948,232
2024-04-1918,999.9919,799.9918,299.9918,899.9915,127.9825,308,987
2024-04-1720,099.9920,249.9919,349.9919,349.9915,488.1714,023,867
2024-04-1620,299.9920,499.9919,249.9920,099.9916,088.4831,303,197
2024-04-1521,949.9922,199.9920,449.9920,449.9916,368.6327,014,187
2024-04-1221,999.9922,199.9921,799.9921,949.9917,569.2612,615,561
2024-04-1121,699.9921,949.9921,599.9921,799.9917,449.2011,979,427
2024-04-1022,349.9922,349.9921,999.9921,999.9917,609.2810,660,826
2024-04-0921,649.9922,299.9921,599.9922,249.9917,809.3918,647,452
2024-04-0822,049.9922,199.9921,649.9921,649.9917,329.1423,081,720
2024-04-0522,199.9922,299.9922,049.9922,049.9917,649.3127,988,083
2024-04-0422,749.9922,849.9922,449.9922,499.9918,009.5023,503,838
2024-04-0323,149.9923,299.9922,699.9922,799.9918,249.6227,731,375
2024-04-0222,899.9923,099.9922,549.9923,099.9918,489.7531,924,077
2024-04-0122,949.9923,299.9922,699.9922,899.9918,329.6632,673,482
2024-03-2923,199.9923,249.9922,849.9922,949.9918,369.6938,364,424
2024-03-2823,399.9923,699.9922,899.9923,199.9918,569.7949,949,626
2024-03-2723,749.9923,799.9923,199.9923,299.9918,649.8342,148,217
2024-03-2623,049.9923,499.9922,749.9923,449.9918,769.9093,213,121
2024-03-2524,099.9924,849.9923,549.9923,949.9919,170.1198,215,461
2024-03-2224,399.9924,649.9924,049.9924,299.9919,450.2542,257,955
2024-03-2123,949.9924,499.9923,849.9924,249.9919,410.2371,240,427
2024-03-2022,999.9923,449.9922,749.9923,399.9918,729.8825,162,134
2024-03-1923,349.9923,399.9922,699.9923,049.9918,449.7321,773,366
2024-03-1823,799.9923,899.9922,199.9923,199.9918,569.7957,793,725
2024-03-1523,299.9923,649.9923,099.9923,549.9918,849.9437,809,114
2024-03-1423,749.9924,149.9923,199.9923,299.9918,649.8345,727,552
2024-03-1322,699.9923,599.9922,549.9923,549.9918,849.9439,953,621
2024-03-1222,799.9922,949.9922,549.9922,599.9918,089.5437,244,700
2024-03-1123,499.9923,649.9922,799.9922,899.9918,329.6636,765,777
2024-03-0823,699.9924,299.9923,499.9923,499.9918,809.9274,761,019
2024-03-0722,999.9923,599.9922,849.9923,499.9918,809.9244,809,211
2024-03-0623,399.9923,599.9922,899.9922,999.9918,409.7136,164,023
2024-03-0523,449.9923,549.9923,099.9923,499.9918,809.9232,960,585
2024-03-0423,599.9923,649.9923,249.9923,449.9918,769.9037,953,917
2024-03-0122,899.9923,449.9922,849.9923,199.9918,569.7948,513,769
2024-02-2922,749.9923,199.9922,599.9922,649.9918,129.5636,675,617
2024-02-2822,999.9922,999.9922,499.9922,599.9918,089.5424,709,739
2024-02-2722,799.9923,099.9922,649.9922,799.9918,249.6224,789,995
← NewerPage 11 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-29500.0000 VND
2025-06-24500.0000 VND
2024-09-10500.0000 VND
2022-05-26499.9998 VND
2021-04-09499.9996 VND
2020-07-20499.9996 VND
2019-06-13499.9996 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.