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
2024-02-2622,049.9922,799.9921,999.9922,649.9918,129.5630,987,862
2024-02-2322,549.9922,749.9921,899.9922,049.9917,649.3139,167,903
2024-02-2222,599.9922,749.9922,499.9922,499.9918,009.5019,690,675
2024-02-2122,999.9923,049.9922,499.9922,599.9918,089.5444,113,310
2024-02-2023,199.9923,449.9922,999.9922,999.9918,409.7125,523,005
2024-02-1923,299.9923,399.9922,599.9922,949.9918,369.6947,348,171
2024-02-1623,199.9923,499.9922,999.9923,199.9918,569.7936,488,009
2024-02-1523,299.9923,299.9922,899.9922,999.9918,409.7125,887,860
2024-02-0722,149.9923,149.9922,149.9922,999.9918,409.7152,552,673
2024-02-0622,299.9922,499.9922,099.9922,099.9917,689.3321,798,410
2024-02-0521,949.9922,349.9921,799.9922,199.9917,769.3724,621,626
2024-02-0221,799.9922,099.9921,799.9921,799.9917,449.2018,473,619
2024-02-0121,799.9921,949.9921,699.9921,749.9917,409.1814,636,550
2024-01-3121,949.9922,349.9921,799.9921,799.9917,449.2032,554,064
2024-01-3021,799.9921,899.9921,699.9921,849.9917,489.229,596,086
2024-01-2921,999.9922,049.9921,799.9921,799.9917,449.2010,243,263
2024-01-2621,949.9922,149.9921,849.9921,949.9917,569.2613,354,947
2024-01-2522,049.9922,149.9921,899.9921,899.9917,529.2410,641,131
2024-01-2421,949.9922,299.9921,949.9922,049.9917,649.3124,053,226
2024-01-2321,999.9922,249.9921,899.9921,899.9917,529.2418,266,204
2024-01-2222,149.9922,299.9921,799.9921,949.9917,569.2622,879,429
2024-01-1922,149.9922,149.9921,699.9921,699.9917,369.1615,094,071
2024-01-1821,899.9922,149.9921,849.9921,899.9917,529.2412,098,730
2024-01-1721,799.9922,499.9921,699.9921,949.9917,569.2626,048,716
2024-01-1621,449.9921,799.9921,399.9921,799.9917,449.2011,053,116
2024-01-1521,849.9921,999.9921,499.9921,499.9917,209.0710,466,616
2024-01-1221,749.9921,999.9921,499.9921,799.9917,449.2023,501,334
2024-01-1121,749.9922,199.9921,749.9921,949.9917,569.2618,176,271
2024-01-1022,149.9922,199.9921,699.9921,749.9917,409.1832,642,859
2024-01-0922,299.9922,399.9922,099.9922,149.9917,729.3522,057,623
2024-01-0822,399.9922,649.9922,199.9922,249.9917,809.3924,916,470
2024-01-0522,349.9922,449.9921,999.9922,299.9917,849.4127,088,183
2024-01-0422,449.9922,949.9922,299.9922,299.9917,849.4151,213,585
2024-01-0322,149.9922,349.9921,899.9922,349.9917,889.4318,896,533
2024-01-0222,449.9922,649.9922,099.9922,149.9917,729.3531,836,877
2023-12-2922,199.9922,349.9922,099.9922,249.9917,809.3921,250,843
2023-12-2821,999.9922,349.9921,949.9922,149.9917,729.3518,793,962
2023-12-2721,999.9922,449.9921,949.9921,999.9917,609.2824,528,278
2023-12-2621,749.9921,949.9921,699.9921,849.9917,489.2221,065,626
2023-12-2521,499.9921,899.9921,449.9921,699.9917,369.1615,261,187
2023-12-2221,799.9922,149.9921,499.9921,499.9917,209.0722,429,421
2023-12-2121,749.9921,949.9921,699.9921,749.9917,409.1813,608,126
2023-12-2021,849.9922,199.9921,699.9921,949.9917,569.2616,277,886
2023-12-1921,549.9921,799.9921,199.9921,799.9917,449.2021,079,629
2023-12-1821,899.9921,899.9921,549.9921,549.9917,249.0914,305,392
2023-12-1521,449.9922,199.9921,349.9921,799.9917,449.2043,317,004
2023-12-1421,949.9921,949.9921,399.9921,449.9917,169.0521,196,200
2023-12-1322,249.9922,349.9921,499.9921,599.9917,289.1224,676,952
2023-12-1221,999.9922,299.9921,999.9922,049.9917,649.3118,511,072
2023-12-1121,699.9922,049.9921,399.9921,949.9917,569.2627,563,691
2023-12-0821,999.9922,199.9921,599.9921,699.9917,369.1623,775,914
2023-12-0722,799.9922,899.9921,499.9921,999.9917,609.2876,832,789
2023-12-0622,549.9922,949.9922,449.9922,749.9918,209.6035,018,459
2023-12-0522,699.9922,799.9922,449.9922,549.9918,049.5231,264,379
2023-12-0421,799.9922,799.9921,699.9922,699.9918,169.5864,424,070
2023-12-0121,199.9921,449.9920,799.9921,349.9917,089.0121,887,433
2023-11-3021,099.9921,449.9920,949.9920,949.9916,768.8432,249,999
2023-11-2920,799.9921,199.9920,799.9921,049.9916,848.8819,933,836
2023-11-2820,599.9920,849.9919,899.9920,799.9916,648.7831,765,727
2023-11-2721,299.9921,399.9920,599.9920,599.9916,488.6920,989,469
← NewerPage 12 of 21 · 1,250 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.