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
2022-06-2115,299.9916,799.9914,849.9915,899.9912,726.7132,521,277
2022-06-2017,449.9917,649.9915,749.9915,749.9912,606.6533,424,139
2022-06-1717,099.9917,499.9916,899.9916,899.9913,527.1332,696,706
2022-06-1619,949.9919,999.9918,099.9918,149.9914,527.6629,605,626
2022-06-1520,499.9921,299.9919,449.9919,449.9915,568.2134,998,081
2022-06-1421,499.9922,299.9920,799.9920,899.9916,728.8211,520,996
2022-06-1322,599.9923,299.9922,349.9922,349.9917,889.4312,183,313
2022-06-1024,599.9924,899.9923,999.9923,999.9919,210.137,160,494
2022-06-0924,999.9925,399.9924,699.9924,949.9919,970.537,525,918
2022-06-0824,349.9925,199.9923,849.9924,699.9919,770.429,903,453
2022-06-0723,949.9924,049.9922,499.9923,899.9919,130.0910,997,676
2022-06-0624,249.9924,999.9923,949.9924,099.9919,290.176,961,730
2022-06-0324,649.9924,899.9924,049.9924,349.9919,490.289,790,752
2022-06-0225,499.9925,949.9924,599.9924,849.9919,890.4912,498,420
2022-06-0124,999.9925,899.9924,599.9925,449.9920,370.7410,363,477
2022-05-3124,999.9925,699.9924,599.9925,249.9920,210.6612,169,652
2022-05-3024,649.9925,299.9924,449.9924,949.9919,970.5312,139,143
2022-05-2724,349.9924,949.9923,999.9924,449.9919,570.329,952,176
2022-05-2624,499.9925,499.9924,199.9924,349.9919,490.289,045,901
2022-05-2523,999.9925,199.9923,899.9924,799.9919,450.2510,950,888
2022-05-2423,299.9923,999.9921,699.9923,999.9918,822.8315,480,897
2022-05-2324,799.9924,849.9922,899.9923,299.9918,273.8311,476,371
2022-05-2025,499.9925,699.9924,499.9924,599.9919,293.4010,627,812
2022-05-1923,999.9925,399.9923,899.9925,199.9919,763.979,581,515
2022-05-1824,999.9925,799.9924,399.9924,749.9919,411.0412,275,750
2022-05-1722,449.9924,199.9921,899.9924,199.9918,979.689,344,502
2022-05-1622,999.9923,449.9921,999.9922,649.9917,764.049,643,785
2022-05-1323,499.9923,699.9921,949.9921,949.9917,215.0419,699,896
2022-05-1224,499.9924,999.9923,549.9923,549.9918,469.909,209,488
2022-05-1125,599.9925,899.9924,849.9925,299.9919,842.405,159,540
2022-05-1023,699.9925,849.9923,599.9925,549.9920,038.4713,289,945
2022-05-0925,799.9926,399.9925,149.9925,149.9919,724.7516,606,540
2022-05-0627,899.9928,649.9926,999.9926,999.9921,175.6817,591,478
2022-05-0530,449.9930,599.9928,649.9928,999.9922,744.2512,372,172
2022-05-0430,699.9931,299.9929,999.9929,999.9923,528.539,053,528
2022-04-2930,149.9931,399.9930,049.9930,999.9924,312.8211,891,770
2022-04-2830,949.9931,549.9930,299.9930,399.9923,842.2511,051,408
2022-04-2730,999.9931,749.9930,549.9931,199.9924,469.688,597,829
2022-04-2628,999.9931,499.9927,449.9931,499.9924,704.9617,671,962
2022-04-2531,649.9932,149.9929,449.9929,449.9923,097.1818,672,270
2022-04-2232,999.9933,349.9930,549.9931,649.9924,822.6015,028,272
2022-04-2130,299.9932,399.9930,099.9932,349.9925,371.6016,554,516
2022-04-2029,999.9931,399.9929,599.9930,299.9923,763.8215,662,584
2022-04-1932,299.9933,049.9929,999.9929,999.9923,528.5317,985,134
2022-04-1832,799.9933,499.9931,499.9932,199.9925,253.9621,282,377
2022-04-1534,199.9935,249.9933,499.9933,699.9926,430.3914,635,412
2022-04-1435,499.9935,949.9934,349.9934,549.9927,097.0314,048,457
2022-04-1333,099.9935,299.9931,799.9935,299.9927,685.2418,966,202
2022-04-1235,799.9935,799.9932,999.9932,999.9925,881.3918,905,184
2022-04-0834,999.9935,999.9934,549.9935,099.9927,528.3820,478,215
2022-04-0735,499.9936,999.9934,999.9934,999.9927,449.9626,452,732
2022-04-0633,999.9935,999.9933,999.9935,499.9927,842.1021,423,424
2022-04-0534,099.9936,099.9934,099.9934,599.9927,136.2419,372,951
2022-04-0432,399.9933,899.9932,349.9933,899.9926,587.2432,053,514
2022-04-0130,499.9931,799.9930,099.9931,699.9924,861.828,932,745
2022-03-3131,099.9931,249.9930,299.9930,499.9923,920.685,184,699
2022-03-3030,599.9931,449.9930,299.9930,949.9924,273.606,690,337
2022-03-2930,899.9931,249.9930,499.9930,899.9924,234.396,038,038
2022-03-2830,599.9930,999.9929,799.9930,199.9923,685.3911,500,618
2022-03-2531,299.9931,799.9930,999.9931,099.9924,391.259,629,555
← NewerPage 19 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.