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
2023-11-2420,949.9921,299.9920,199.9921,299.9917,048.9935,871,569
2023-11-2321,999.9922,349.9920,599.9920,599.9916,488.6952,271,948
2023-11-2221,749.9921,949.9921,499.9921,899.9917,529.2435,983,019
2023-11-2121,499.9921,899.9921,349.9921,699.9917,369.1638,517,991
2023-11-2019,599.9921,199.9919,599.9921,199.9916,968.9543,611,505
2023-11-1721,099.9921,249.9919,999.9920,249.9916,208.5533,536,155
2023-11-1620,499.9920,999.9920,299.9920,999.9916,808.8619,672,801
2023-11-1521,099.9921,299.9920,499.9920,499.9916,408.6526,286,754
2023-11-1420,499.9920,799.9920,199.9920,399.9916,328.6125,509,913
2023-11-1320,199.9920,399.9919,649.9920,199.9916,168.5222,133,439
2023-11-1019,799.9920,649.9919,749.9920,049.9916,048.4632,949,999
2023-11-0919,799.9920,799.9919,649.9920,049.9916,048.4637,225,917
2023-11-0818,299.9919,549.9918,299.9919,549.9915,648.2531,038,749
2023-11-0718,499.9919,049.9918,199.9918,299.9914,647.7225,421,347
2023-11-0618,849.9918,849.9918,449.9918,699.9914,967.8915,040,225
2023-11-0318,599.9918,799.9918,249.9918,499.9914,807.8124,112,309
2023-11-0217,699.9918,549.9917,599.9918,549.9914,847.8328,361,817
2023-11-0116,499.9917,349.9916,349.9917,349.9913,887.3227,856,598
2023-10-3117,299.9917,699.9916,299.9916,299.9913,046.8831,543,854
2023-10-3018,199.9918,449.9917,299.9917,299.9913,847.3014,678,557
2023-10-2718,599.9918,749.9917,749.9918,499.9914,807.8124,593,623
2023-10-2618,999.9919,399.9918,299.9918,299.9914,647.7255,615,067
2023-10-2519,799.9920,249.9919,649.9919,649.9915,728.2916,383,757
2023-10-2419,599.9919,899.9919,249.9919,749.9915,808.3314,757,789
2023-10-2319,949.9920,199.9919,349.9919,399.9915,528.1918,225,563
2023-10-2019,149.9919,999.9918,349.9919,949.9915,968.4231,105,116
2023-10-1920,099.9920,399.9919,049.9919,149.9915,328.0827,020,790
2023-10-1820,299.9920,749.9918,999.9920,149.9916,128.5033,691,662
2023-10-1721,099.9921,499.9919,999.9919,999.9916,008.4421,449,607
2023-10-1621,999.9921,999.9920,899.9920,949.9916,768.8431,771,762
2023-10-1321,799.9922,199.9921,449.9921,999.9917,609.2825,721,883
2023-10-1222,299.9922,499.9921,899.9922,049.9917,649.3128,101,694
2023-10-1121,499.9922,199.9921,349.9922,199.9917,769.3725,505,702
2023-10-1021,949.9921,949.9921,349.9921,399.9917,129.0329,230,411
2023-10-0920,899.9921,849.9920,799.9921,599.9917,289.1225,884,444
2023-10-0619,599.9920,899.9919,449.9920,899.9916,728.8239,577,498
2023-10-0520,599.9920,649.9919,549.9919,549.9915,648.2521,103,080
2023-10-0418,999.9920,899.9918,999.9920,349.9916,288.5935,992,581
2023-10-0320,849.9920,849.9919,649.9919,649.9915,728.2947,785,883
2023-10-0220,999.9921,499.9920,999.9921,099.9916,888.9013,989,715
2023-09-2921,299.9921,549.9920,799.9920,999.9916,808.8619,795,977
2023-09-2821,699.9921,799.9920,849.9921,049.9916,848.8829,800,177
2023-09-2720,999.9921,849.9920,349.9921,849.9917,489.2229,590,940
2023-09-2620,999.9922,099.9920,649.9920,649.9916,528.7146,481,853
2023-09-2522,399.9922,699.9920,999.9920,999.9916,808.8644,370,253
2023-09-2223,299.9923,699.9922,549.9922,549.9918,049.5263,811,841
2023-09-2125,199.9925,299.9924,199.9924,199.9919,370.2141,162,025
2023-09-2024,799.9925,599.9924,699.9925,249.9920,210.6629,100,748
2023-09-1924,849.9924,899.9924,099.9924,749.9919,810.4423,709,660
2023-09-1823,949.9924,749.9923,749.9924,549.9919,650.3633,116,773
2023-09-1524,299.9924,499.9923,799.9923,999.9919,210.1323,997,900
2023-09-1424,499.9924,699.9923,999.9924,149.9919,330.1937,936,388
2023-09-1325,149.9925,249.9924,449.9924,499.9919,610.3438,406,887
2023-09-1223,399.9924,999.9923,349.9924,999.9920,010.5540,626,411
2023-09-1123,799.9924,199.9923,399.9923,399.9918,729.8841,117,512
2023-09-0823,599.9924,099.9923,549.9923,649.9918,929.9824,729,091
2023-09-0724,199.9924,249.9923,699.9923,799.9919,050.0424,175,376
2023-09-0623,499.9924,449.9923,199.9923,999.9919,210.1330,153,307
2023-09-0523,699.9923,849.9923,299.9923,499.9918,809.9232,403,683
2023-08-3123,549.9923,799.9923,299.9923,499.9918,809.9225,622,161
← NewerPage 13 of 21 · 1,246 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.