VNDIRECT Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	19,300.00	19,700.00	19,100.00	19,400.00	18,855.06	15,575,700
2026-01-22	19,300.00	19,600.00	19,000.00	19,200.00	18,660.67	11,399,420
2026-01-21	19,400.00	19,600.00	18,750.00	19,000.00	18,466.29	31,048,301
2026-01-20	20,750.00	20,800.00	19,600.00	19,600.00	19,049.44	29,447,980
2026-01-19	20,500.00	20,800.00	20,200.00	20,550.00	19,972.75	14,038,570
2026-01-16	20,850.00	21,000.00	20,300.00	20,500.00	19,924.16	17,102,449
2026-01-15	20,500.00	20,950.00	20,200.00	20,800.00	20,215.73	23,505,320
2026-01-14	20,850.00	21,000.00	20,050.00	20,600.00	20,021.35	26,350,900
2026-01-13	21,150.00	21,450.00	20,650.00	20,800.00	20,215.73	23,916,260
2026-01-12	19,300.00	20,650.00	19,300.00	20,650.00	20,069.94	30,570,230
2026-01-09	19,950.00	20,000.00	19,300.00	19,300.00	18,757.87	13,052,010
2026-01-08	19,600.00	19,850.00	19,300.00	19,800.00	19,243.82	23,413,381
2026-01-07	18,800.00	19,300.00	18,700.00	19,300.00	18,757.87	11,593,980
2026-01-06	18,800.00	19,050.00	18,300.00	18,650.00	18,126.12	12,242,130
2026-01-05	19,450.00	19,550.00	18,300.00	18,700.00	18,174.72	21,162,961
2025-12-31	19,700.00	19,800.00	19,350.00	19,450.00	18,903.65	9,938,062
2025-12-30	19,750.00	20,000.00	19,500.00	19,700.00	19,146.63	9,625,620
2025-12-29	20,000.00	20,050.00	19,550.00	19,800.00	19,243.82	9,698,207
2025-12-26	19,750.00	20,150.00	19,250.00	20,000.00	19,438.20	25,252,029
2025-12-25	20,300.00	20,550.00	20,000.00	20,000.00	19,438.20	19,473,131
2025-12-24	19,850.00	20,400.00	19,650.00	20,400.00	19,826.97	22,002,051
2025-12-23	20,000.00	20,100.00	19,500.00	19,950.00	19,389.61	18,880,830
2025-12-22	20,000.00	20,000.00	19,600.00	20,000.00	19,438.20	22,412,250
2025-12-19	19,400.00	19,850.00	19,250.00	19,850.00	19,292.42	26,689,801
2025-12-18	18,900.00	19,500.00	18,800.00	19,350.00	18,806.46	21,209,340
2025-12-17	18,900.00	19,200.00	18,750.00	18,850.00	18,320.51	17,653,420
2025-12-16	17,700.00	18,900.00	17,450.00	18,900.00	18,369.10	18,023,211
2025-12-15	17,700.00	17,950.00	17,500.00	17,700.00	17,202.81	10,569,470
2025-12-12	18,650.00	18,800.00	17,500.00	17,500.00	17,008.43	19,777,859
2025-12-11	18,700.00	18,900.00	18,500.00	18,600.00	18,077.53	8,249,258
2025-12-10	18,700.00	19,000.00	18,550.00	18,600.00	18,077.53	10,774,940
2025-12-09	18,700.00	18,850.00	18,250.00	18,600.00	18,077.53	15,439,930
2025-12-08	19,000.00	19,150.00	18,700.00	18,700.00	18,174.72	11,289,040
2025-12-05	19,400.00	19,450.00	19,000.00	19,000.00	18,466.29	11,172,910
2025-12-04	19,200.00	19,700.00	19,150.00	19,300.00	18,757.87	15,617,550
2025-12-03	18,800.00	19,100.00	18,700.00	19,000.00	18,466.29	10,817,220
2025-12-02	18,250.00	18,900.00	18,200.00	18,700.00	18,174.72	14,716,170
2025-12-01	18,600.00	18,600.00	18,200.00	18,200.00	17,688.76	10,215,920
2025-11-28	18,800.00	18,850.00	18,400.00	18,400.00	17,883.15	9,190,471
2025-11-27	18,900.00	19,150.00	18,750.00	18,750.00	18,223.31	13,702,120
2025-11-26	18,400.00	19,200.00	18,300.00	18,800.00	18,271.91	16,533,740
2025-11-25	19,000.00	19,100.00	18,150.00	18,200.00	17,688.76	22,059,641
2025-11-24	19,250.00	19,450.00	18,800.00	18,800.00	18,271.91	12,875,510
2025-11-21	19,300.00	19,300.00	18,950.00	19,100.00	18,563.48	11,880,930
2025-11-20	19,550.00	19,600.00	19,300.00	19,350.00	18,806.46	10,806,280
2025-11-19	20,150.00	20,200.00	19,400.00	19,400.00	18,855.06	24,871,150
2025-11-18	20,050.00	20,500.00	20,000.00	20,150.00	19,583.99	24,981,840
2025-11-17	19,750.00	19,950.00	19,600.00	19,900.00	19,341.01	13,630,220
2025-11-14	19,550.00	19,950.00	19,400.00	19,650.00	19,098.03	11,577,260
2025-11-13	19,950.00	19,950.00	19,500.00	19,600.00	19,049.44	9,117,720
2025-11-12	19,600.00	20,100.00	19,400.00	19,900.00	19,341.01	19,024,510
2025-11-11	19,400.00	19,500.00	19,050.00	19,400.00	18,855.06	10,038,740
2025-11-10	18,900.00	19,700.00	18,750.00	19,050.00	18,514.89	18,146,869
2025-11-07	19,550.00	19,750.00	18,850.00	18,900.00	18,369.10	18,953,131
2025-11-06	20,050.00	20,050.00	19,500.00	19,600.00	19,049.44	11,691,900
2025-11-05	20,150.00	20,350.00	19,950.00	19,950.00	19,389.61	10,982,580
2025-11-04	18,800.00	20,100.00	18,800.00	20,100.00	19,535.39	27,044,891
2025-11-03	20,050.00	20,200.00	18,800.00	18,800.00	18,271.91	29,738,311
2025-10-31	20,000.00	20,350.00	19,900.00	20,050.00	19,486.80	14,933,550
2025-10-30	20,700.00	20,700.00	20,000.00	20,000.00	19,438.20	18,010,039

← NewerPage 4 of 21 · 1,246 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.