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
2023-08-3022,499.9923,499.9922,249.9923,499.9918,809.9239,426,771
2023-08-2922,399.9922,799.9921,999.9922,399.9917,929.4545,866,436
2023-08-2821,999.9922,399.9921,899.9922,199.9917,769.3728,174,892
2023-08-2521,349.9922,199.9921,149.9921,849.9917,489.2259,436,537
2023-08-2420,699.9921,299.9920,499.9921,299.9917,048.9933,905,564
2023-08-2321,299.9921,299.9920,549.9920,549.9916,448.6725,176,023
2023-08-2220,499.9921,049.9919,549.9920,999.9916,808.8648,889,666
2023-08-2120,449.9920,799.9919,799.9920,449.9916,368.6338,562,051
2023-08-1821,249.9921,599.9919,999.9919,999.9916,008.4467,805,778
2023-08-1721,599.9922,199.9921,499.9921,499.9917,209.0750,934,679
2023-08-1620,999.9921,299.9920,799.9921,299.9917,048.9930,516,796
2023-08-1521,449.9921,499.9921,049.9921,099.9916,888.9028,039,766
2023-08-1420,399.9921,449.9920,299.9921,399.9917,129.0366,905,878
2023-08-1120,199.9920,299.9919,749.9920,049.9916,048.4630,045,159
2023-08-1020,049.9920,299.9919,899.9920,099.9916,088.4822,146,873
2023-08-0920,099.9920,399.9919,899.9919,999.9916,008.4426,504,528
2023-08-0820,699.9920,749.9920,049.9920,099.9916,088.4839,289,026
2023-08-0720,749.9921,199.9920,549.9920,549.9916,448.6736,499,962
2023-08-0419,999.9920,649.9919,799.9920,599.9916,488.6930,190,986
2023-08-0319,999.9920,399.9919,699.9919,799.9915,848.3653,721,233
2023-08-0219,999.9920,499.9919,899.9920,199.9916,168.5233,649,085
2023-08-0120,799.9920,849.9919,999.9919,999.9916,008.4446,705,885
2023-07-3120,549.9920,999.9920,149.9920,799.9916,648.7840,164,224
2023-07-2819,449.9920,399.9919,449.9920,299.9916,248.5763,268,712
2023-07-2719,399.9919,699.9919,149.9919,399.9915,528.1935,074,694
2023-07-2618,949.9919,499.9918,599.9919,299.9915,448.1440,779,525
2023-07-2519,249.9919,249.9918,749.9918,899.9915,127.9828,881,152
2023-07-2419,099.9919,199.9918,849.9919,049.9915,248.0430,907,721
2023-07-2118,299.9918,949.9918,199.9918,799.9915,047.9349,523,977
2023-07-2018,149.9918,199.9917,899.9918,149.9914,527.6616,298,377
2023-07-1918,549.9918,549.9918,099.9918,099.9914,487.6420,765,659
2023-07-1818,299.9918,549.9918,099.9918,399.9914,727.7719,526,634
2023-07-1718,699.9918,699.9918,199.9918,299.9914,647.7224,344,768
2023-07-1418,099.9918,599.9917,999.9918,499.9914,807.8149,642,033
2023-07-1317,799.9918,099.9917,649.9917,949.9914,367.5828,893,674
2023-07-1217,999.9918,049.9917,449.9917,599.9914,087.4335,089,949
2023-07-1117,699.9918,099.9917,599.9917,899.9914,327.5536,861,518
2023-07-1017,699.9918,249.9917,549.9917,749.9914,207.4944,951,621
2023-07-0717,799.9917,949.9916,949.9917,699.9914,167.4756,860,126
2023-07-0619,249.9919,549.9917,949.9918,049.9914,447.62121,771,656
2023-07-0519,699.9919,799.9919,299.9919,299.9915,448.1423,372,808
2023-07-0418,799.9919,599.9918,799.9919,599.9915,688.2732,176,687
2023-07-0319,099.9919,149.9918,799.9918,849.9915,087.9511,949,373
2023-06-3018,799.9919,149.9918,699.9918,899.9915,127.9822,596,538
2023-06-2919,549.9919,599.9918,799.9918,799.9915,047.9333,492,783
2023-06-2819,899.9920,099.9919,549.9919,549.9915,648.2532,929,734
2023-06-2719,449.9919,699.9919,299.9919,649.9915,728.2919,161,436
2023-06-2619,649.9919,699.9918,899.9919,349.9915,488.1738,337,218
2023-06-2319,649.9919,899.9919,399.9919,699.9915,768.3135,266,969
2023-06-2219,849.9919,999.9919,499.9919,649.9915,728.2931,870,459
2023-06-2119,649.9919,949.9919,499.9919,749.9915,808.3332,064,782
2023-06-2019,199.9919,599.9918,849.9919,599.9915,688.2733,775,447
2023-06-1919,599.9919,749.9919,199.9919,199.9915,368.1032,621,343
2023-06-1619,399.9920,399.9919,349.9919,399.9915,528.1983,079,713
2023-06-1518,699.9919,099.9918,649.9919,099.9915,288.0638,941,589
2023-06-1418,799.9919,149.9918,649.9918,699.9914,967.8944,266,993
2023-06-1318,949.9919,049.9918,599.9918,649.9914,927.8729,886,809
2023-06-1218,999.9919,049.9918,349.9918,849.9915,087.9527,808,445
2023-06-0918,299.9918,999.9918,099.9918,949.9915,168.0049,005,102
2023-06-0819,199.9919,499.9918,099.9918,099.9914,487.6475,453,731
← NewerPage 14 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.