VNDIRECT Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	82,499.94	82,999.94	77,999.94	78,799.94	25,075.02	35,365,516
2021-12-22	85,499.94	85,499.94	82,799.94	83,299.94	26,506.97	20,523,312
2021-12-21	85,599.94	86,299.94	84,199.94	84,799.94	26,984.28	16,392,388
2021-12-20	80,999.94	85,499.94	79,999.94	85,199.94	27,111.57	29,652,422
2021-12-17	77,599.94	79,999.94	76,499.94	79,999.94	25,456.87	28,157,792
2021-12-16	79,099.94	79,899.94	76,399.94	76,999.94	24,502.24	27,373,020
2021-12-15	80,599.94	81,199.94	78,999.94	78,999.94	25,138.66	12,288,679
2021-12-14	80,899.94	81,799.94	79,199.94	80,699.94	25,679.62	15,816,926
2021-12-13	79,399.94	80,999.94	78,099.94	80,499.94	25,615.98	24,289,487
2021-12-10	79,499.94	80,699.94	77,999.94	78,999.94	25,138.66	12,866,666
2021-12-09	75,399.94	79,899.94	75,099.94	79,899.94	25,425.05	16,337,956
2021-12-08	75,599.94	76,499.94	74,499.94	75,899.94	24,152.21	14,193,512
2021-12-07	75,399.94	75,599.94	73,099.95	74,699.94	23,770.35	13,926,683
2021-12-06	73,999.94	76,499.94	72,099.95	73,899.94	23,515.78	25,309,943
2021-12-03	78,399.94	78,499.94	72,999.95	72,999.95	23,229.39	24,254,976
2021-12-02	77,699.94	79,499.94	77,099.94	77,699.94	24,724.99	10,496,919
2021-12-01	78,699.94	78,999.94	76,999.94	77,999.94	24,820.45	20,948,105
2021-11-30	81,499.94	81,599.94	77,599.94	78,999.94	25,138.66	23,750,781
2021-11-29	76,999.94	80,499.94	76,199.94	79,899.94	25,425.05	17,138,440
2021-11-26	81,099.94	81,499.94	77,499.94	77,999.94	24,820.45	37,186,175
2021-11-25	81,099.94	82,899.94	80,099.94	81,099.94	25,806.90	18,009,068
2021-11-24	81,799.94	82,699.94	80,099.94	81,399.94	25,902.37	20,797,716
2021-11-23	75,599.94	80,699.94	74,799.94	80,699.94	25,679.62	21,475,027
2021-11-22	74,999.94	77,499.94	72,899.95	75,499.94	24,024.92	29,197,327
2021-11-19	77,999.94	78,199.94	72,199.95	74,999.94	23,865.82	34,048,491
2021-11-18	76,899.94	79,499.94	75,499.94	77,599.94	24,693.16	24,458,114
2021-11-17	71,799.95	74,299.94	70,799.95	74,299.94	23,643.07	35,815,841
2021-11-16	69,499.95	71,199.95	68,599.95	69,499.95	22,115.66	20,275,844
2021-11-15	71,099.95	72,399.95	68,999.95	70,199.95	22,338.40	19,416,719
2021-11-12	69,199.95	69,999.95	67,999.95	69,899.95	22,242.94	18,635,595
2021-11-11	69,999.95	71,199.95	66,799.95	68,599.95	21,829.27	40,057,312
2021-11-10	70,499.95	70,799.95	68,199.95	69,399.95	22,083.83	23,487,039
2021-11-09	67,099.95	69,499.95	66,799.95	69,499.95	22,115.66	22,111,374
2021-11-08	64,499.95	68,499.95	64,499.95	67,699.95	21,542.88	29,315,366
2021-11-05	65,599.95	65,599.95	64,199.95	64,399.95	20,492.78	20,183,815
2021-11-04	60,699.95	63,899.95	59,999.96	63,899.95	20,333.68	34,379,290
2021-11-03	60,599.95	61,699.95	59,299.96	59,799.96	19,029.01	30,452,626
2021-11-02	59,099.96	61,499.95	58,099.96	60,599.95	19,283.58	25,399,166
2021-11-01	57,499.96	59,499.96	57,099.96	59,099.96	18,806.26	31,417,247
2021-10-29	56,799.96	57,599.96	55,699.96	56,999.96	18,138.02	25,006,640
2021-10-28	54,199.96	56,999.96	54,099.96	56,299.96	17,915.27	48,472,075
2021-10-27	51,799.96	53,499.96	51,199.96	53,499.96	17,024.28	21,436,027
2021-10-26	49,999.96	51,399.96	49,749.96	51,199.96	16,292.40	17,986,903
2021-10-25	51,999.96	52,099.96	50,599.96	50,599.96	16,101.47	22,191,619
2021-10-22	52,999.96	53,099.96	51,899.96	52,199.96	16,610.61	17,834,269
2021-10-21	53,599.96	53,599.96	52,499.96	52,999.96	16,865.18	12,507,809
2021-10-20	53,999.96	53,999.96	52,199.96	52,999.96	16,865.18	17,091,584
2021-10-19	53,199.96	54,499.96	52,699.96	53,599.96	17,056.10	18,876,610
2021-10-18	51,599.96	53,399.96	51,399.96	53,099.96	16,897.00	30,201,229
2021-10-15	51,499.96	51,999.96	51,299.96	51,499.96	16,387.86	12,966,271
2021-10-14	51,299.96	51,999.96	50,599.96	51,299.96	16,324.22	24,173,329

← NewerPage 21 of 21 · 1,251 trading days

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.