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
2022-12-0814,799.9915,299.9914,699.9915,299.9912,246.4638,566,942
2022-12-0714,499.9914,799.9913,849.9914,299.9911,446.0344,267,562
2022-12-0614,699.9915,449.9914,049.9914,299.9911,446.0372,389,176
2022-12-0514,799.9914,849.9914,399.9914,849.9911,886.2749,646,128
2022-12-0212,999.9913,899.9912,799.9913,899.9911,125.8740,847,713
2022-12-0114,049.9914,199.9912,899.9912,999.9910,405.4953,231,614
2022-11-3012,999.9913,599.9912,550.0013,599.9910,885.7441,166,695
2022-11-2912,400.0012,799.9912,050.0012,799.9910,245.4054,611,800
2022-11-2811,700.0012,000.0011,600.0012,000.009,605.0638,869,987
2022-11-2510,850.0011,250.0010,700.0011,250.009,004.7526,416,986
2022-11-2410,400.0010,800.0010,100.0010,550.008,444.4516,934,397
2022-11-2311,200.0011,450.0010,600.0010,600.008,484.4715,415,098
2022-11-2211,050.0012,000.0010,950.0011,300.009,044.7741,793,856
2022-11-2111,100.0011,500.0010,950.0011,300.009,044.7719,869,403
2022-11-1811,000.0011,500.0010,350.0011,100.008,884.6834,422,394
2022-11-1710,800.0011,250.0010,700.0011,100.008,884.6821,238,321
2022-11-169,320.0010,550.009,230.0010,550.008,444.4527,638,471
2022-11-1510,050.0010,400.009,630.009,900.007,924.1827,407,844
2022-11-149,120.0010,350.009,120.0010,350.008,284.3727,810,606
2022-11-1110,000.0010,200.009,670.009,800.007,844.1422,810,783
2022-11-1010,150.0010,300.009,720.009,720.007,780.1019,846,294
2022-11-0910,750.0011,000.0010,400.0010,450.008,364.419,660,064
2022-11-089,790.0010,650.009,790.0010,650.008,524.4920,119,052
2022-11-0711,200.0011,300.0010,450.0010,450.008,364.4131,859,758
2022-11-0411,750.0011,800.0011,150.0011,200.008,964.7326,061,921
2022-11-0311,700.0012,100.0011,650.0011,950.009,565.0420,287,763
2022-11-0211,800.0012,350.0011,550.0012,100.009,685.1125,109,997
2022-11-0111,700.0011,850.0011,250.0011,800.009,444.9821,356,714
2022-10-3111,900.0011,900.0010,900.0011,500.009,204.8530,438,587
2022-10-2811,700.0012,100.0011,550.0011,700.009,364.9428,498,538
2022-10-2710,500.0011,350.0010,500.0011,350.009,084.7942,263,078
2022-10-2611,600.0012,000.0010,650.0010,650.008,524.4936,702,483
2022-10-2511,450.0012,699.9911,450.0011,450.009,164.8388,037,558
2022-10-2412,849.9912,999.9912,300.0012,300.009,845.1913,593,213
2022-10-2114,049.9914,199.9913,199.9913,199.9910,565.5728,795,659
2022-10-2014,499.9914,599.9914,049.9914,149.9911,325.9712,534,621
2022-10-1914,599.9914,899.9914,399.9914,549.9911,646.1415,988,734
2022-10-1814,849.9915,149.9914,599.9914,599.9911,686.1623,773,068
2022-10-1714,299.9914,499.9913,799.9914,499.9911,606.1218,225,472
2022-10-1414,399.9914,849.9914,199.9914,499.9911,606.1229,619,969
2022-10-1313,849.9914,299.9913,799.9913,899.9911,125.8712,004,016
2022-10-1213,549.9914,499.9913,299.9913,949.9911,165.8929,149,699
2022-10-1114,499.9914,599.9913,649.9913,649.9910,925.7617,600,813
2022-10-1013,899.9914,849.9913,449.9914,649.9911,726.1822,401,646
2022-10-0714,599.9915,099.9914,249.9914,249.9911,406.0135,056,139
2022-10-0616,349.9916,399.9915,299.9915,299.9912,246.4616,369,527
2022-10-0515,799.9916,449.9915,799.9916,399.9913,126.9214,658,863
2022-10-0416,699.9916,799.9915,399.9915,399.9912,326.5022,870,095
2022-10-0317,199.9917,349.9916,299.9916,299.9913,046.8818,176,840
2022-09-3017,399.9917,699.9916,399.9917,499.9914,007.3925,092,808
2022-09-2918,299.9918,299.9917,399.9917,399.9913,927.3413,845,367
2022-09-2817,499.9918,199.9917,399.9917,799.9914,247.5122,443,767
2022-09-2717,599.9917,749.9917,349.9917,499.9914,007.3915,293,631
2022-09-2618,049.9918,299.9917,299.9917,449.9913,967.3633,070,440
2022-09-2318,949.9919,199.9918,499.9918,549.9914,847.8318,191,980
2022-09-2218,249.9919,099.9918,199.9918,999.9915,208.0220,681,534
2022-09-2118,499.9918,899.9918,299.9918,499.9914,807.8112,003,674
2022-09-2017,999.9918,799.9917,849.9918,799.9915,047.9319,076,512
2022-09-1919,099.9919,099.9917,849.9917,849.9914,287.5323,572,596
2022-09-1619,699.9919,799.9918,999.9918,999.9915,208.0226,817,814
← NewerPage 17 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.