See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.04▼ 5.42%
← VND.VN stock page

VNDIRECT Securities Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-2531,299.9931,799.9930,999.9931,099.9924,391.259,629,555
2022-03-2431,949.9931,999.9931,499.9931,499.9924,704.9611,439,373
2022-03-2332,199.9932,499.9931,849.9931,949.9925,057.897,769,307
2022-03-2231,999.9932,899.9931,949.9932,149.9925,214.759,283,825
2022-03-2132,049.9932,299.9931,699.9931,999.9925,097.108,008,711
2022-03-1831,999.9932,399.9931,699.9931,949.9925,057.8916,057,493
2022-03-1732,999.9932,999.9931,999.9932,099.9925,175.536,943,630
2022-03-1633,199.9933,199.9932,449.9932,549.9925,528.465,542,040
2022-03-1531,899.9933,549.9931,749.9932,599.9925,567.679,718,350
2022-03-1432,099.9932,349.9931,349.9931,749.9924,901.038,367,646
2022-03-1134,049.9934,049.9932,499.9932,499.9925,489.2537,093,294
2022-03-1031,849.9931,849.9931,849.9931,849.9924,979.463,747,705
2022-03-0975,399.9475,699.9473,499.9573,499.9523,388.5033,131,848
2022-03-0875,199.9476,999.9474,999.9474,999.9423,865.8221,447,811
2022-03-0776,299.9477,499.9475,999.9476,099.9424,215.8519,671,429
2022-03-0477,499.9478,899.9476,999.9476,999.9424,502.2413,834,374
2022-03-0376,299.9476,899.9475,099.9476,799.9424,438.6012,641,925
2022-03-0277,599.9478,299.9475,499.9475,899.9424,152.2128,319,124
2022-03-0179,199.9479,699.9477,799.9478,499.9424,979.5518,345,479
2022-02-2879,499.9480,299.9477,899.9478,799.9425,075.0216,801,187
2022-02-2576,999.9480,999.9476,599.9478,099.9424,852.2731,851,298
2022-02-2474,099.9477,399.9471,999.9575,999.9424,184.0328,302,850
2022-02-2374,099.9474,899.9473,799.9474,399.9423,674.897,163,954
2022-02-2273,699.9574,799.9472,499.9573,499.9523,388.5013,278,272
2022-02-2172,599.9575,999.9472,499.9575,099.9423,897.6416,625,266
2022-02-1870,099.9572,899.9569,799.9572,099.9522,943.0016,189,812
2022-02-1771,499.9571,899.9570,699.9571,099.9522,624.7911,914,952
2022-02-1670,999.9572,999.9570,499.9571,499.9522,752.088,860,879
2022-02-1568,999.9570,599.9567,499.9570,299.9522,370.2212,299,061
2022-02-1469,699.9570,999.9567,999.9567,999.9521,638.3413,517,603
2022-02-1170,599.9572,199.9570,199.9571,499.9522,752.0811,735,102
2022-02-1071,899.9572,699.9570,099.9570,999.9522,592.979,649,579
2022-02-0969,999.9572,899.9569,499.9571,999.9522,911.1820,234,319
2022-02-0870,499.9570,499.9568,199.9569,999.9522,274.767,992,495
2022-02-0769,799.9571,799.9569,199.9570,399.9522,402.0511,457,051
2022-01-2864,999.9568,999.9564,799.9568,999.9521,956.5513,832,971
2022-01-2762,399.9566,799.9562,099.9564,999.9520,683.7114,039,756
2022-01-2662,999.9564,399.9561,499.9562,899.9520,015.4616,062,149
2022-01-2560,599.9562,999.9559,099.9662,699.9519,951.8211,397,288
2022-01-2463,899.9564,799.9561,199.9561,199.9519,474.5131,189,138
2022-01-2167,699.9567,699.9565,699.9565,799.9520,938.2810,832,208
2022-01-2066,999.9569,499.9564,799.9567,799.9521,574.7015,302,349
2022-01-1964,499.9566,699.9563,699.9566,699.9521,224.6716,166,243
2022-01-1865,099.9565,999.9562,399.9562,399.9519,856.3628,557,052
2022-01-1771,999.9572,399.9566,999.9566,999.9521,320.1344,471,899
2022-01-1471,999.9573,799.9471,999.9571,999.9522,911.1812,542,601
2022-01-1376,899.9477,399.9472,199.9572,899.9523,197.5717,561,830
2022-01-1272,499.9576,699.9471,999.9576,399.9424,311.3122,387,180
2022-01-1178,999.9478,999.9472,999.9572,999.9523,229.3927,954,374
2022-01-1079,499.9480,599.9477,199.9477,199.9424,565.8831,730,931
2022-01-0780,499.9481,699.9479,699.9479,999.9425,456.8717,075,591
2022-01-0681,799.9483,099.9480,999.9481,199.9425,838.7215,811,314
2022-01-0582,999.9484,799.9482,099.9482,099.9426,125.1118,964,991
2022-01-0482,099.9484,399.9481,999.9482,999.9426,411.5014,416,850
2021-12-3183,799.9483,799.9481,399.9481,999.9426,093.2910,247,487
2021-12-3079,899.9482,999.9478,999.9482,799.9426,347.8619,784,274
2021-12-2978,299.9480,299.9477,199.9478,999.9425,138.6613,069,242
2021-12-2880,099.9481,199.9478,499.9478,499.9424,979.5515,630,062
2021-12-2781,099.9482,399.9479,999.9479,999.9425,456.879,461,593
2021-12-2478,999.9480,899.9476,999.9479,899.9425,425.0512,791,753
← NewerPage 20 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.