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
2022-09-1520,199.9920,249.9919,749.9919,799.9915,848.368,747,870
2022-09-1419,099.9920,099.9919,099.9919,999.9916,008.4425,190,025
2022-09-1320,149.9920,249.9919,549.9919,849.9915,888.3816,859,946
2022-09-1220,799.9920,849.9920,049.9920,099.9916,088.4812,131,971
2022-09-0920,349.9920,399.9919,349.9920,399.9916,328.6120,481,289
2022-09-0820,399.9920,499.9919,849.9919,999.9916,008.4417,012,377
2022-09-0721,399.9921,599.9919,999.9919,999.9916,008.4432,257,286
2022-09-0621,649.9921,749.9921,349.9921,399.9917,129.0312,510,715
2022-09-0521,599.9921,849.9921,399.9921,399.9917,129.0314,683,225
2022-08-3121,499.9921,899.9921,349.9921,699.9917,369.1613,642,164
2022-08-3022,449.9922,549.9921,699.9921,699.9917,369.1615,010,513
2022-08-2921,849.9922,199.9920,899.9922,199.9917,769.3743,193,262
2022-08-2622,949.9922,999.9922,249.9922,399.9917,929.4523,313,383
2022-08-2522,699.9923,299.9922,699.9922,949.9918,369.6923,499,510
2022-08-2422,849.9922,899.9922,499.9922,599.9918,089.5416,826,478
2022-08-2321,999.9922,749.9921,699.9922,749.9918,209.6028,884,453
2022-08-2222,599.9922,949.9922,099.9922,199.9917,769.3722,684,990
2022-08-1922,449.9922,899.9922,299.9922,649.9918,129.5617,564,384
2022-08-1822,099.9922,949.9922,099.9922,499.9918,009.5025,526,420
2022-08-1722,599.9922,749.9922,099.9922,249.9917,809.3923,890,208
2022-08-1622,399.9922,699.9922,149.9922,449.9917,969.4722,671,672
2022-08-1522,799.9922,849.9922,299.9922,449.9917,969.4718,148,722
2022-08-1221,849.9922,599.9921,699.9922,499.9918,009.5024,137,353
2022-08-1122,499.9922,899.9921,649.9921,949.9917,569.2643,197,589
2022-08-1022,249.9922,699.9922,149.9922,199.9917,769.3724,130,068
2022-08-0922,099.9922,699.9921,799.9922,549.9918,049.5224,929,332
2022-08-0822,099.9922,299.9921,849.9922,149.9917,729.3526,734,255
2022-08-0520,999.9922,349.9920,899.9921,999.9917,609.2832,991,321
2022-08-0421,399.9921,599.9920,849.9921,199.9916,968.9534,121,746
2022-08-0320,499.9921,199.9920,449.9921,149.9916,928.9331,129,139
2022-08-0220,499.9921,299.9920,449.9920,749.9916,608.7635,758,984
2022-08-0119,249.9920,399.9919,199.9920,399.9916,328.6148,416,210
2022-07-2918,999.9919,399.9918,799.9919,099.9915,288.0630,098,436
2022-07-2818,699.9919,149.9918,399.9918,849.9915,087.9519,523,331
2022-07-2718,049.9918,299.9917,799.9918,199.9914,567.6820,596,995
2022-07-2618,899.9918,949.9918,199.9918,199.9914,567.6815,999,776
2022-07-2518,699.9919,199.9918,399.9918,749.9915,007.9116,979,478
2022-07-2219,249.9919,399.9918,949.9918,949.9915,168.0017,562,221
2022-07-2119,199.9919,549.9919,099.9919,149.9915,328.0818,225,905
2022-07-2019,149.9919,649.9918,999.9919,199.9915,368.1026,981,060
2022-07-1918,799.9919,099.9918,399.9918,749.9915,007.9125,557,954
2022-07-1819,149.9919,349.9918,899.9918,999.9915,208.0222,453,556
2022-07-1519,449.9919,649.9918,899.9918,899.9915,127.9825,838,568
2022-07-1418,199.9919,499.9918,099.9919,299.9915,448.1435,166,904
2022-07-1318,399.9918,849.9918,199.9918,499.9914,807.8126,200,465
2022-07-1217,849.9918,499.9917,699.9918,299.9914,647.7223,149,797
2022-07-1118,249.9918,899.9917,499.9917,849.9914,287.5322,121,259
2022-07-0818,049.9918,599.9917,999.9918,349.9914,687.7426,837,622
2022-07-0717,549.9917,999.9917,149.9917,699.9914,167.4724,034,443
2022-07-0617,999.9918,649.9917,599.9917,599.9914,087.4333,507,242
2022-07-0519,149.9919,349.9918,599.9918,599.9914,887.8528,140,171
2022-07-0419,049.9919,699.9918,849.9919,199.9915,368.1031,478,283
2022-07-0117,599.9918,599.9916,699.9918,599.9914,887.8540,561,976
2022-06-3018,599.9919,099.9917,399.9917,399.9913,927.3436,434,621
2022-06-2918,049.9919,199.9917,949.9918,549.9914,847.8335,357,971
2022-06-2818,399.9918,899.9918,099.9918,299.9914,647.7227,157,397
2022-06-2717,499.9918,399.9917,199.9918,399.9914,727.7728,687,056
2022-06-2416,849.9917,849.9916,649.9917,199.9913,767.2631,398,938
2022-06-2316,699.9916,999.9915,999.9916,949.9913,567.1519,439,773
2022-06-2216,549.9916,999.9916,399.9916,999.9913,607.1729,175,199
← NewerPage 18 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.