VNDIRECT Securities Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	17,300.00	17,400.00	16,350.00	16,600.00	16,600.00	24,386,287
2026-07-21	17,100.00	17,500.00	17,100.00	17,150.00	17,150.00	11,873,138
2026-07-20	17,800.00	17,800.00	16,650.00	17,200.00	17,200.00	19,656,000
2026-07-17	17,550.00	17,850.00	17,500.00	17,850.00	17,850.00	11,981,903
2026-07-16	17,150.00	17,700.00	16,500.00	17,650.00	17,650.00	24,222,381
2026-07-15	17,500.00	17,750.00	17,200.00	17,250.00	17,250.00	10,492,889
2026-07-14	17,100.00	17,800.00	17,100.00	17,700.00	17,700.00	10,491,797
2026-07-13	17,750.00	17,900.00	16,900.00	17,500.00	17,500.00	24,928,619
2026-07-10	18,300.00	18,450.00	17,850.00	18,000.00	18,000.00	19,586,758
2026-07-09	18,450.00	18,600.00	18,250.00	18,350.00	18,350.00	18,342,869
2026-07-08	18,750.00	19,100.00	18,650.00	18,700.00	18,700.00	23,013,004
2026-07-07	18,200.00	18,750.00	18,000.00	18,750.00	18,750.00	24,125,916
2026-07-06	18,400.00	18,650.00	17,650.00	18,200.00	18,200.00	20,405,107
2026-07-03	18,050.00	18,700.00	17,900.00	18,400.00	18,400.00	30,809,156
2026-07-02	18,100.00	18,250.00	17,900.00	18,000.00	18,000.00	14,426,769
2026-07-01	17,750.00	18,150.00	17,700.00	18,000.00	18,000.00	12,038,630
2026-06-30	17,600.00	18,000.00	17,600.00	17,700.00	17,700.00	13,651,025
2026-06-29	17,600.00	17,750.00	17,350.00	17,600.00	17,600.00	6,308,311
2026-06-26	17,300.00	17,600.00	17,100.00	17,600.00	17,600.00	15,091,540
2026-06-25	17,500.00	17,750.00	17,300.00	17,350.00	17,350.00	11,413,756
2026-06-24	17,750.00	17,850.00	17,350.00	17,600.00	17,600.00	21,101,064
2026-06-23	18,100.00	18,300.00	17,650.00	17,750.00	17,750.00	22,134,107
2026-06-22	17,700.00	18,150.00	17,500.00	18,050.00	18,050.00	18,922,695
2026-06-19	17,800.00	18,050.00	17,650.00	17,700.00	17,700.00	13,578,390
2026-06-18	18,050.00	18,350.00	17,850.00	17,850.00	17,850.00	13,254,570
2026-06-17	18,350.00	18,550.00	17,900.00	18,150.00	18,150.00	23,568,721
2026-06-16	17,800.00	18,350.00	17,700.00	18,250.00	18,250.00	21,748,869
2026-06-15	17,500.00	18,100.00	17,450.00	17,700.00	17,700.00	26,061,109
2026-06-12	17,600.00	17,600.00	17,050.00	17,100.00	17,100.00	12,093,920
2026-06-11	17,100.00	17,450.00	17,050.00	17,200.00	17,200.00	11,791,010
2026-06-10	17,250.00	17,700.00	17,150.00	17,350.00	17,350.00	10,925,010
2026-06-09	16,950.00	17,500.00	16,650.00	17,300.00	17,300.00	17,033,314
2026-06-08	17,350.00	17,400.00	16,700.00	16,850.00	16,850.00	27,392,729
2026-06-05	17,800.00	17,950.00	17,450.00	17,600.00	17,600.00	12,530,630
2026-06-04	17,950.00	18,250.00	17,650.00	17,800.00	17,800.00	12,791,440
2026-06-03	17,150.00	18,100.00	17,000.00	17,950.00	17,950.00	29,349,980
2026-06-02	17,600.00	17,800.00	16,950.00	17,150.00	17,150.00	17,308,641
2026-06-01	16,800.00	18,000.00	16,800.00	17,550.00	17,550.00	19,772,391
2026-05-29	17,450.00	17,500.00	16,850.00	16,850.00	16,850.00	14,716,300
2026-05-28	17,850.00	18,300.00	17,800.00	17,800.00	17,300.00	29,159,119
2026-05-27	18,100.00	18,150.00	17,700.00	17,750.00	17,251.40	15,998,120
2026-05-26	17,550.00	18,400.00	17,500.00	18,100.00	17,591.57	28,424,811
2026-05-25	17,800.00	18,000.00	17,500.00	17,600.00	17,105.62	19,456,529
2026-05-22	16,400.00	17,450.00	16,250.00	17,450.00	16,959.83	47,159,391
2026-05-21	16,550.00	16,750.00	16,250.00	16,350.00	15,890.73	10,278,260
2026-05-20	16,850.00	17,000.00	16,050.00	16,450.00	15,987.92	13,239,410
2026-05-19	16,900.00	17,450.00	16,850.00	16,950.00	16,473.88	31,718,029
2026-05-18	16,400.00	16,800.00	16,250.00	16,650.00	16,182.30	11,703,020
2026-05-15	16,450.00	16,600.00	16,300.00	16,450.00	15,987.92	5,934,861
2026-05-14	16,350.00	16,500.00	16,250.00	16,400.00	15,939.33	7,472,380
2026-05-13	16,400.00	16,650.00	16,150.00	16,300.00	15,842.13	10,414,480
2026-05-12	16,400.00	16,650.00	16,350.00	16,400.00	15,939.33	7,002,208
2026-05-11	16,450.00	16,800.00	16,350.00	16,450.00	15,987.92	12,182,110
2026-05-08	16,600.00	16,850.00	16,400.00	16,450.00	15,987.92	13,388,150
2026-05-07	16,850.00	16,950.00	16,600.00	16,650.00	16,182.30	7,441,155
2026-05-06	16,150.00	17,000.00	15,950.00	16,650.00	16,182.30	18,906,250
2026-05-05	16,050.00	16,200.00	15,950.00	16,000.00	15,550.56	6,831,738
2026-05-04	16,300.00	16,450.00	16,200.00	16,200.00	15,744.94	3,488,242
2026-04-29	16,100.00	16,350.00	15,900.00	16,100.00	15,647.75	9,049,864
2026-04-28	16,200.00	16,300.00	16,050.00	16,050.00	15,599.16	5,031,587

← NewerPage 2 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	500.0000 VND
2025-06-24	500.0000 VND
2024-09-10	500.0000 VND
2022-05-26	499.9998 VND
2021-04-09	499.9996 VND
2020-07-20	499.9996 VND
2019-06-13	499.9996 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.