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
2023-03-1014,549.9914,799.9914,299.9914,499.9911,606.1222,443,310
2023-03-0914,749.9914,949.9914,599.9914,699.9911,766.2019,768,314
2023-03-0813,999.9914,699.9913,899.9914,699.9911,766.2023,268,076
2023-03-0713,999.9914,349.9913,899.9914,199.9911,365.9915,825,830
2023-03-0613,999.9914,249.9913,749.9913,849.9911,085.8415,616,593
2023-03-0314,049.9914,149.9913,599.9913,599.9910,885.7413,974,119
2023-03-0214,299.9914,349.9913,849.9913,899.9911,125.8710,803,808
2023-03-0113,399.9914,249.9913,199.9914,249.9911,406.0118,050,137
2023-02-2813,649.9913,849.9913,399.9913,449.9910,765.6812,267,326
2023-02-2713,699.9913,799.9913,349.9913,399.9910,725.6521,110,139
2023-02-2414,499.9914,599.9913,949.9913,999.9911,205.9110,982,536
2023-02-2314,299.9914,499.9913,599.9914,499.9911,606.1233,260,211
2023-02-2214,849.9915,099.9914,299.9914,299.9911,446.0332,647,868
2023-02-2115,649.9915,699.9915,149.9915,149.9912,126.3920,994,932
2023-02-2014,499.9915,449.9914,449.9915,449.9912,366.5228,635,145
2023-02-1714,549.9914,699.9914,299.9914,449.9911,566.1012,498,079
2023-02-1614,199.9914,599.9914,049.9914,599.9911,686.1615,832,319
2023-02-1513,799.9914,249.9913,749.9913,999.9911,205.9119,868,721
2023-02-1413,699.9913,899.9913,499.9913,899.9911,125.8711,346,594
2023-02-1313,799.9913,949.9913,099.9913,449.9910,765.6823,000,098
2023-02-1014,349.9914,399.9913,999.9913,999.9911,205.9115,394,265
2023-02-0914,599.9914,799.9914,349.9914,399.9911,526.089,209,147
2023-02-0814,599.9914,949.9914,099.9914,599.9911,686.1617,954,170
2023-02-0715,299.9915,399.9914,299.9914,349.9911,486.0627,446,549
2023-02-0614,899.9915,149.9914,749.9915,149.9912,126.3917,640,543
2023-02-0315,149.9915,399.9914,849.9915,099.9912,086.3716,065,576
2023-02-0215,549.9915,599.9914,849.9915,099.9912,086.3730,395,784
2023-02-0116,699.9916,749.9915,399.9915,399.9912,326.5054,586,186
2023-01-3116,299.9916,549.9916,049.9916,549.9913,246.9826,416,417
2023-01-3016,299.9916,799.9916,049.9916,249.9913,006.8629,292,225
2023-01-2716,749.9916,799.9916,299.9916,299.9913,046.8839,988,568
2023-01-1915,999.9916,849.9915,949.9916,749.9913,407.0734,298,538
2023-01-1815,899.9916,399.9915,799.9916,149.9912,926.8230,181,310
2023-01-1715,149.9915,949.9915,099.9915,899.9912,726.7130,797,979
2023-01-1614,999.9915,099.9914,599.9914,999.9912,006.3315,237,281
2023-01-1314,899.9915,299.9914,699.9914,899.9911,926.2938,402,217
2023-01-1214,899.9914,949.9914,599.9914,699.9911,766.2012,109,317
2023-01-1114,599.9915,199.9914,499.9914,749.9911,806.2226,952,031
2023-01-1014,399.9914,699.9914,049.9914,399.9911,526.0817,286,730
2023-01-0914,549.9914,649.9914,299.9914,399.9911,526.0815,146,095
2023-01-0614,399.9914,899.9914,299.9914,299.9911,446.0323,889,526
2023-01-0514,499.9914,749.9914,099.9914,599.9911,686.1619,125,803
2023-01-0414,699.9914,949.9914,349.9914,349.9911,486.0622,215,745
2023-01-0313,549.9914,399.9913,549.9914,399.9911,526.0823,437,925
2022-12-3013,649.9913,849.9913,499.9913,499.9910,805.7014,347,740
2022-12-2913,949.9914,149.9913,499.9913,499.9910,805.7018,988,627
2022-12-2814,099.9914,349.9913,699.9914,099.9911,285.9518,310,260
2022-12-2712,999.9913,949.9912,999.9913,949.9911,165.8925,956,051
2022-12-2613,849.9913,999.9913,049.9913,049.9910,445.5132,535,167
2022-12-2314,499.9914,499.9913,899.9913,999.9911,205.9123,029,127
2022-12-2214,899.9914,999.9914,099.9914,549.9911,646.1429,660,611
2022-12-2115,499.9915,549.9914,149.9914,649.9911,726.1843,043,673
2022-12-2015,449.9915,699.9914,599.9915,199.9912,166.4145,778,896
2022-12-1916,099.9916,899.9915,299.9915,499.9912,406.5452,572,368
2022-12-1615,599.9916,349.9915,499.9916,049.9912,846.7738,734,402
2022-12-1515,399.9915,949.9915,199.9915,899.9912,726.7133,055,184
2022-12-1415,999.9916,349.9915,399.9915,599.9912,486.5846,626,429
2022-12-1314,399.9915,449.9913,899.9915,449.9912,366.5251,301,009
2022-12-1215,499.9915,849.9914,449.9914,449.9911,566.1061,820,565
2022-12-0915,649.9915,799.9915,249.9915,499.9912,406.5439,524,673
← NewerPage 16 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.