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
2023-06-0719,449.9919,449.9918,999.9919,249.9915,408.1232,213,229
2023-06-0618,049.9919,299.9917,949.9919,299.9915,448.1459,449,059
2023-06-0518,599.9918,599.9917,949.9918,049.9914,447.6243,456,910
2023-06-0218,349.9918,649.9918,099.9918,299.9914,647.7234,204,392
2023-06-0117,499.9918,299.9917,299.9918,199.9914,567.6841,755,355
2023-05-3117,399.9917,849.9917,249.9917,499.9914,007.3943,291,047
2023-05-3017,249.9917,449.9917,049.9917,399.9913,927.3446,263,050
2023-05-2916,199.9917,049.9916,149.9917,049.9913,647.2051,036,792
2023-05-2615,949.9916,199.9915,849.9915,949.9912,766.7319,904,011
2023-05-2515,999.9916,149.9915,799.9915,849.9912,686.6930,468,414
2023-05-2416,699.9916,699.9916,099.9916,099.9912,886.7943,876,408
2023-05-2316,299.9916,699.9916,199.9916,449.9913,166.9452,506,115
2023-05-2216,249.9916,499.9916,099.9916,199.9912,966.8427,847,833
2023-05-1915,599.9916,249.9915,499.9916,099.9912,886.7982,082,604
2023-05-1815,349.9915,799.9915,249.9915,499.9912,406.5421,840,531
2023-05-1715,549.9915,699.9915,249.9915,249.9912,206.4417,654,887
2023-05-1615,499.9915,799.9915,449.9915,599.9912,486.5816,644,904
2023-05-1515,999.9916,099.9915,499.9915,499.9912,406.5423,800,389
2023-05-1215,549.9915,849.9915,399.9915,849.9912,686.6925,784,835
2023-05-1115,399.9915,799.9915,349.9915,549.9912,446.5627,281,369
2023-05-1015,149.9915,399.9915,149.9915,299.9912,246.4621,384,149
2023-05-0915,149.9915,199.9914,999.9915,049.9912,046.359,844,484
2023-05-0814,849.9915,149.9914,849.9915,149.9912,126.3917,947,112
2023-05-0514,899.9915,049.9914,749.9914,749.9911,806.2211,433,681
2023-05-0414,749.9915,149.9914,749.9914,999.9912,006.3314,329,867
2023-04-2814,699.9914,899.9914,599.9914,899.9911,926.2914,923,539
2023-04-2714,749.9914,849.9914,499.9914,549.9911,646.1412,358,512
2023-04-2614,599.9914,749.9914,349.9914,649.9911,726.1817,532,042
2023-04-2514,949.9915,099.9914,549.9914,599.9911,686.1615,336,435
2023-04-2415,049.9915,149.9914,749.9914,949.9911,966.3110,160,160
2023-04-2114,849.9915,349.9914,799.9915,049.9912,046.3521,773,389
2023-04-2014,899.9914,949.9914,799.9914,849.9911,886.278,252,555
2023-04-1915,299.9915,349.9914,849.9914,899.9911,926.2915,644,142
2023-04-1814,999.9915,299.9914,899.9915,199.9912,166.4118,418,065
2023-04-1714,849.9915,049.9914,699.9914,899.9911,926.2911,953,471
2023-04-1415,299.9915,399.9914,849.9914,849.9911,886.2732,478,135
2023-04-1315,649.9915,749.9915,099.9915,199.9912,166.4134,738,186
2023-04-1215,899.9915,999.9915,599.9915,599.9912,486.5822,109,761
2023-04-1115,899.9915,999.9915,549.9915,899.9912,726.7130,420,032
2023-04-1016,099.9916,449.9915,799.9915,899.9912,726.7140,496,634
2023-04-0715,649.9915,899.9915,549.9915,799.9912,646.6730,574,512
2023-04-0616,299.9916,499.9915,649.9915,649.9912,526.6040,823,580
2023-04-0516,099.9916,299.9915,949.9916,199.9912,966.8422,267,998
2023-04-0415,899.9916,399.9915,699.9916,199.9912,966.8446,087,057
2023-04-0315,949.9915,999.9915,699.9915,899.9912,726.7139,477,546
2023-03-3115,249.9915,599.9915,099.9915,499.9912,406.5433,074,537
2023-03-3015,699.9915,749.9915,199.9915,249.9912,206.4426,610,739
2023-03-2915,249.9915,499.9915,149.9915,399.9912,326.5018,191,980
2023-03-2815,599.9915,649.9915,249.9915,249.9912,206.4421,093,516
2023-03-2715,349.9915,799.9915,199.9915,449.9912,366.5223,528,427
2023-03-2415,299.9915,549.9915,199.9915,299.9912,246.4631,370,478
2023-03-2314,649.9915,249.9914,599.9915,149.9912,126.3925,080,398
2023-03-2214,899.9915,099.9914,749.9914,799.9911,846.2518,510,731
2023-03-2114,599.9914,799.9914,249.9914,799.9911,846.2519,956,035
2023-03-2014,849.9914,999.9914,349.9914,349.9911,486.0623,758,268
2023-03-1715,149.9915,149.9914,699.9914,999.9912,006.3323,304,619
2023-03-1614,899.9915,099.9914,749.9914,799.9911,846.2528,822,185
2023-03-1514,599.9914,949.9914,399.9914,949.9911,966.3133,599,452
2023-03-1414,549.9914,599.9913,949.9913,999.9911,205.9117,001,335
2023-03-1314,299.9914,799.9914,299.9914,499.9911,606.1221,258,583
← NewerPage 15 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.