VNDIRECT Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 16,250.00 | 16,400.00 | 16,150.00 | 16,200.00 | 15,744.94 | 6,563,906 |
| 2026-04-23 | 16,550.00 | 16,650.00 | 16,100.00 | 16,250.00 | 15,793.54 | 9,175,641 |
| 2026-04-22 | 16,650.00 | 16,750.00 | 16,500.00 | 16,550.00 | 16,085.11 | 7,430,251 |
| 2026-04-21 | 16,900.00 | 17,050.00 | 16,600.00 | 16,650.00 | 16,182.30 | 11,209,930 |
| 2026-04-20 | 16,550.00 | 16,800.00 | 16,550.00 | 16,700.00 | 16,230.90 | 7,924,647 |
| 2026-04-17 | 16,600.00 | 16,800.00 | 16,500.00 | 16,550.00 | 16,085.11 | 7,101,152 |
| 2026-04-16 | 16,850.00 | 16,950.00 | 16,500.00 | 16,550.00 | 16,085.11 | 12,791,110 |
| 2026-04-15 | 17,000.00 | 17,200.00 | 16,800.00 | 16,800.00 | 16,328.09 | 13,306,940 |
| 2026-04-14 | 17,000.00 | 17,150.00 | 16,750.00 | 16,850.00 | 16,376.69 | 9,778,644 |
| 2026-04-13 | 16,500.00 | 16,900.00 | 16,400.00 | 16,650.00 | 16,182.30 | 9,940,967 |
| 2026-04-10 | 17,100.00 | 17,150.00 | 16,700.00 | 16,750.00 | 16,279.49 | 7,568,949 |
| 2026-04-09 | 17,000.00 | 17,150.00 | 16,800.00 | 16,850.00 | 16,376.69 | 13,303,430 |
| 2026-04-08 | 17,000.00 | 17,150.00 | 16,600.00 | 17,150.00 | 16,668.26 | 29,021,930 |
| 2026-04-07 | 15,650.00 | 16,050.00 | 15,500.00 | 16,050.00 | 15,599.16 | 6,980,308 |
| 2026-04-06 | 15,650.00 | 15,950.00 | 15,600.00 | 15,650.00 | 15,210.39 | 7,711,812 |
| 2026-04-03 | 15,950.00 | 16,100.00 | 15,650.00 | 15,650.00 | 15,210.39 | 9,725,536 |
| 2026-04-02 | 16,050.00 | 16,200.00 | 15,850.00 | 15,900.00 | 15,453.37 | 10,280,370 |
| 2026-04-01 | 16,200.00 | 16,500.00 | 16,150.00 | 16,250.00 | 15,793.54 | 13,024,250 |
| 2026-03-31 | 15,550.00 | 16,100.00 | 15,450.00 | 15,800.00 | 15,356.18 | 16,264,410 |
| 2026-03-30 | 15,350.00 | 15,650.00 | 15,150.00 | 15,500.00 | 15,064.61 | 11,755,310 |
| 2026-03-27 | 15,500.00 | 15,950.00 | 15,450.00 | 15,850.00 | 15,404.78 | 12,937,920 |
| 2026-03-26 | 15,550.00 | 15,650.00 | 15,250.00 | 15,500.00 | 15,064.61 | 8,436,328 |
| 2026-03-25 | 15,200.00 | 15,800.00 | 15,100.00 | 15,500.00 | 15,064.61 | 17,149,920 |
| 2026-03-24 | 15,000.00 | 15,200.00 | 14,500.00 | 15,050.00 | 14,627.25 | 15,749,550 |
| 2026-03-23 | 15,050.00 | 15,100.00 | 14,300.00 | 14,300.00 | 13,898.31 | 37,730,910 |
| 2026-03-20 | 15,650.00 | 15,800.00 | 15,300.00 | 15,350.00 | 14,918.82 | 14,728,810 |
| 2026-03-19 | 15,800.00 | 15,950.00 | 15,500.00 | 15,600.00 | 15,161.80 | 15,635,400 |
| 2026-03-18 | 16,500.00 | 16,600.00 | 16,000.00 | 16,150.00 | 15,696.35 | 14,643,780 |
| 2026-03-17 | 16,400.00 | 16,900.00 | 16,350.00 | 16,450.00 | 15,987.92 | 11,811,040 |
| 2026-03-16 | 16,300.00 | 16,600.00 | 16,050.00 | 16,200.00 | 15,744.94 | 11,402,900 |
| 2026-03-13 | 16,350.00 | 16,700.00 | 16,200.00 | 16,250.00 | 15,793.54 | 12,564,490 |
| 2026-03-12 | 16,850.00 | 17,050.00 | 16,500.00 | 16,550.00 | 16,085.11 | 10,053,460 |
| 2026-03-11 | 16,600.00 | 17,300.00 | 16,550.00 | 16,900.00 | 16,425.28 | 12,661,580 |
| 2026-03-10 | 17,000.00 | 17,350.00 | 16,300.00 | 16,550.00 | 16,085.11 | 33,506,621 |
| 2026-03-09 | 16,900.00 | 17,100.00 | 16,900.00 | 16,900.00 | 16,425.28 | 10,470,200 |
| 2026-03-06 | 18,900.00 | 18,900.00 | 18,050.00 | 18,150.00 | 17,640.17 | 14,603,800 |
| 2026-03-05 | 19,050.00 | 19,900.00 | 18,900.00 | 18,900.00 | 18,369.10 | 31,297,590 |
| 2026-03-04 | 18,450.00 | 18,800.00 | 17,500.00 | 18,800.00 | 18,271.91 | 19,579,820 |
| 2026-03-03 | 18,100.00 | 18,900.00 | 18,100.00 | 18,350.00 | 17,834.55 | 14,871,170 |
| 2026-03-02 | 18,000.00 | 18,600.00 | 17,800.00 | 18,100.00 | 17,591.57 | 20,868,500 |
| 2026-02-27 | 18,900.00 | 19,200.00 | 18,700.00 | 18,700.00 | 18,174.72 | 9,084,125 |
| 2026-02-26 | 19,050.00 | 19,100.00 | 18,650.00 | 18,800.00 | 18,271.91 | 10,885,530 |
| 2026-02-25 | 19,100.00 | 19,200.00 | 18,850.00 | 18,900.00 | 18,369.10 | 11,308,210 |
| 2026-02-24 | 18,800.00 | 19,400.00 | 18,650.00 | 19,000.00 | 18,466.29 | 14,508,940 |
| 2026-02-23 | 18,750.00 | 18,850.00 | 18,600.00 | 18,850.00 | 18,320.51 | 7,320,521 |
| 2026-02-13 | 18,250.00 | 18,700.00 | 18,150.00 | 18,600.00 | 18,077.53 | 7,115,182 |
| 2026-02-12 | 18,450.00 | 18,500.00 | 18,300.00 | 18,300.00 | 17,785.96 | 5,900,092 |
| 2026-02-11 | 17,850.00 | 18,450.00 | 17,850.00 | 18,400.00 | 17,883.15 | 9,404,679 |
| 2026-02-10 | 17,750.00 | 17,950.00 | 17,550.00 | 17,750.00 | 17,251.40 | 8,006,127 |
| 2026-02-09 | 17,950.00 | 18,000.00 | 17,650.00 | 17,650.00 | 17,154.21 | 12,262,780 |
| 2026-02-06 | 18,100.00 | 18,150.00 | 17,650.00 | 17,650.00 | 17,154.21 | 14,105,090 |
| 2026-02-05 | 18,600.00 | 18,700.00 | 18,200.00 | 18,200.00 | 17,688.76 | 6,978,841 |
| 2026-02-04 | 18,800.00 | 19,150.00 | 18,500.00 | 18,550.00 | 18,028.93 | 15,343,480 |
| 2026-02-03 | 18,300.00 | 18,750.00 | 18,300.00 | 18,500.00 | 17,980.34 | 10,527,190 |
| 2026-02-02 | 18,500.00 | 18,500.00 | 18,000.00 | 18,100.00 | 17,591.57 | 14,729,690 |
| 2026-01-30 | 18,450.00 | 18,700.00 | 18,400.00 | 18,500.00 | 17,980.34 | 11,655,550 |
| 2026-01-29 | 18,650.00 | 18,900.00 | 18,400.00 | 18,450.00 | 17,931.74 | 5,763,500 |
| 2026-01-28 | 18,650.00 | 18,850.00 | 18,300.00 | 18,600.00 | 18,077.53 | 13,788,840 |
| 2026-01-27 | 18,500.00 | 18,850.00 | 18,450.00 | 18,650.00 | 18,126.12 | 7,055,585 |
| 2026-01-26 | 19,250.00 | 19,550.00 | 18,500.00 | 18,500.00 | 17,980.34 | 19,779,881 |
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.