VNDIRECT Securities Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	20,850.00	20,900.00	20,500.00	20,500.00	19,924.16	14,189,650
2025-10-28	20,150.00	20,800.00	20,000.00	20,750.00	20,167.13	17,427,250
2025-10-27	20,600.00	21,000.00	19,950.00	20,100.00	19,535.39	19,772,619
2025-10-24	20,300.00	20,650.00	19,850.00	20,200.00	19,632.58	30,229,410
2025-10-23	21,100.00	21,300.00	20,500.00	20,500.00	19,924.16	18,308,051
2025-10-22	21,400.00	21,400.00	20,000.00	20,950.00	20,361.52	32,414,961
2025-10-21	21,800.00	22,400.00	20,450.00	21,050.00	20,458.71	52,969,301
2025-10-20	23,500.00	23,800.00	21,950.00	21,950.00	21,333.43	33,788,000
2025-10-17	24,050.00	24,500.00	23,500.00	23,550.00	22,888.48	39,819,398
2025-10-16	23,700.00	23,900.00	23,350.00	23,800.00	23,131.46	27,762,561
2025-10-15	23,500.00	23,800.00	23,300.00	23,500.00	22,839.89	20,549,189
2025-10-14	24,250.00	24,550.00	23,300.00	23,350.00	22,694.10	46,575,047
2025-10-13	23,450.00	23,900.00	23,100.00	23,700.00	23,034.27	30,084,840
2025-10-10	23,750.00	24,250.00	23,500.00	23,650.00	22,985.67	24,595,490
2025-10-09	24,000.00	24,000.00	23,350.00	23,500.00	22,839.89	30,448,631
2025-10-08	24,650.00	24,650.00	23,600.00	23,850.00	23,180.06	40,855,480
2025-10-07	24,000.00	24,250.00	23,700.00	23,700.00	23,034.27	38,727,762
2025-10-06	22,400.00	23,500.00	22,300.00	23,500.00	22,839.89	35,897,840
2025-10-03	22,000.00	22,500.00	21,850.00	22,000.00	21,382.02	17,767,859
2025-10-02	22,850.00	22,950.00	22,150.00	22,150.00	21,527.81	13,039,480
2025-10-01	22,750.00	23,100.00	22,550.00	22,600.00	21,965.17	16,967,570
2025-09-30	22,150.00	22,800.00	21,950.00	22,450.00	21,819.38	23,069,381
2025-09-29	22,300.00	22,450.00	21,800.00	22,150.00	21,527.81	17,849,490
2025-09-26	22,800.00	22,900.00	22,100.00	22,300.00	21,673.60	22,720,670
2025-09-25	23,200.00	23,350.00	22,750.00	22,850.00	22,208.15	26,898,779
2025-09-24	22,300.00	23,100.00	22,000.00	23,100.00	22,451.12	20,737,260
2025-09-23	22,300.00	22,850.00	22,250.00	22,250.00	21,625.00	14,744,800
2025-09-22	22,800.00	22,900.00	21,850.00	22,150.00	21,527.81	38,946,672
2025-09-19	23,500.00	23,600.00	22,700.00	22,700.00	22,062.36	42,695,770
2025-09-18	23,600.00	23,700.00	23,000.00	23,350.00	22,694.10	31,763,930
2025-09-17	24,100.00	24,200.00	23,400.00	23,400.00	22,742.70	21,633,400
2025-09-16	25,200.00	25,200.00	24,000.00	24,100.00	23,423.03	29,724,160
2025-09-15	24,150.00	24,650.00	24,100.00	24,600.00	23,908.99	23,792,580
2025-09-12	24,150.00	24,250.00	23,850.00	23,900.00	23,228.65	18,284,080
2025-09-11	24,100.00	24,400.00	22,800.00	23,950.00	23,277.25	39,729,594
2025-09-10	24,800.00	24,950.00	24,150.00	24,200.00	23,520.22	22,493,240
2025-09-09	24,500.00	24,500.00	23,650.00	24,500.00	23,811.80	28,586,840
2025-09-08	24,700.00	25,500.00	24,050.00	24,050.00	23,374.44	76,669,312
2025-09-05	27,100.00	27,350.00	25,000.00	25,000.00	24,297.75	58,757,219
2025-09-04	26,900.00	27,050.00	26,300.00	26,800.00	26,047.19	32,597,961
2025-09-03	26,600.00	27,250.00	26,100.00	26,800.00	26,047.19	36,294,953
2025-08-29	25,050.00	26,350.00	25,050.00	26,350.00	25,609.83	76,114,141
2025-08-28	24,000.00	24,850.00	23,600.00	24,650.00	23,957.58	40,052,320
2025-08-27	23,500.00	24,450.00	23,250.00	23,800.00	23,131.46	56,332,070
2025-08-26	21,500.00	23,000.00	21,300.00	23,000.00	22,353.93	30,080,240
2025-08-25	22,800.00	23,200.00	21,200.00	21,500.00	20,896.07	37,944,520
2025-08-22	23,600.00	23,900.00	22,450.00	22,450.00	21,819.38	49,260,168
2025-08-21	24,150.00	24,900.00	24,050.00	24,100.00	23,423.03	47,921,359
2025-08-20	24,600.00	24,650.00	23,100.00	24,100.00	23,423.03	54,253,660
2025-08-19	24,300.00	25,100.00	24,100.00	24,750.00	24,054.78	49,987,320
2025-08-18	24,800.00	25,050.00	24,100.00	24,300.00	23,617.42	23,630,000
2025-08-15	24,400.00	25,500.00	24,000.00	24,700.00	24,006.18	61,284,602
2025-08-14	24,150.00	24,750.00	23,850.00	24,200.00	23,520.22	32,908,941
2025-08-13	24,300.00	24,350.00	23,200.00	23,850.00	23,180.06	54,715,090
2025-08-12	24,600.00	24,750.00	23,850.00	24,100.00	23,423.03	27,370,119
2025-08-11	24,000.00	24,800.00	23,600.00	24,650.00	23,957.58	40,947,328
2025-08-08	23,750.00	24,500.00	23,400.00	23,850.00	23,180.06	46,220,809
2025-08-07	24,100.00	24,150.00	23,350.00	23,550.00	22,888.48	36,640,352
2025-08-06	23,650.00	24,000.00	23,150.00	23,900.00	23,228.65	34,903,449
2025-08-05	23,500.00	24,150.00	21,800.00	23,700.00	23,034.27	82,900,922

← NewerPage 5 of 21 · 1,249 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.