VNDIRECT Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 21,700.00 | 23,250.00 | 21,500.00 | 23,250.00 | 22,596.91 | 49,148,434 |
| 2025-08-01 | 22,300.00 | 22,950.00 | 21,500.00 | 22,200.00 | 21,576.40 | 55,313,180 |
| 2025-07-31 | 22,600.00 | 22,850.00 | 21,900.00 | 22,700.00 | 22,062.36 | 52,815,699 |
| 2025-07-30 | 21,650.00 | 22,400.00 | 21,000.00 | 22,300.00 | 21,673.60 | 58,882,672 |
| 2025-07-29 | 24,000.00 | 24,000.00 | 21,050.00 | 21,050.00 | 20,458.71 | 97,578,125 |
| 2025-07-28 | 21,900.00 | 22,600.00 | 21,850.00 | 22,600.00 | 21,965.17 | 40,315,781 |
| 2025-07-25 | 20,000.00 | 21,150.00 | 20,000.00 | 21,150.00 | 20,555.90 | 62,146,738 |
| 2025-07-24 | 19,700.00 | 19,800.00 | 19,200.00 | 19,800.00 | 19,243.82 | 35,092,699 |
| 2025-07-23 | 19,450.00 | 20,150.00 | 19,300.00 | 19,550.00 | 19,000.84 | 45,412,594 |
| 2025-07-22 | 18,000.00 | 19,150.00 | 17,850.00 | 19,100.00 | 18,563.48 | 53,285,191 |
| 2025-07-21 | 18,650.00 | 18,750.00 | 18,050.00 | 18,150.00 | 17,640.17 | 33,668,953 |
| 2025-07-18 | 18,600.00 | 18,900.00 | 18,250.00 | 18,550.00 | 18,028.93 | 29,154,180 |
| 2025-07-17 | 18,700.00 | 18,800.00 | 18,200.00 | 18,500.00 | 17,980.34 | 41,297,781 |
| 2025-07-16 | 18,100.00 | 18,600.00 | 17,900.00 | 18,500.00 | 17,980.34 | 28,343,711 |
| 2025-07-15 | 17,800.00 | 19,000.00 | 17,800.00 | 18,100.00 | 17,591.57 | 56,140,910 |
| 2025-07-14 | 18,050.00 | 18,050.00 | 17,400.00 | 17,850.00 | 17,348.60 | 28,239,881 |
| 2025-07-11 | 17,800.00 | 18,200.00 | 17,600.00 | 17,900.00 | 17,397.19 | 34,368,281 |
| 2025-07-10 | 18,200.00 | 18,200.00 | 17,750.00 | 17,800.00 | 17,300.00 | 21,552,869 |
| 2025-07-09 | 17,900.00 | 18,400.00 | 17,800.00 | 18,050.00 | 17,542.98 | 40,315,199 |
| 2025-07-08 | 17,600.00 | 18,150.00 | 17,500.00 | 17,800.00 | 17,300.00 | 28,938,561 |
| 2025-07-07 | 17,350.00 | 17,600.00 | 17,300.00 | 17,450.00 | 16,959.83 | 23,192,631 |
| 2025-07-04 | 17,350.00 | 17,450.00 | 17,100.00 | 17,200.00 | 16,716.85 | 16,428,311 |
| 2025-07-03 | 17,550.00 | 17,800.00 | 17,000.00 | 17,350.00 | 16,862.64 | 48,728,980 |
| 2025-07-02 | 16,800.00 | 17,650.00 | 16,750.00 | 17,500.00 | 17,008.43 | 34,461,672 |
| 2025-07-01 | 17,200.00 | 17,250.00 | 16,750.00 | 16,800.00 | 16,328.09 | 21,412,070 |
| 2025-06-30 | 17,350.00 | 17,450.00 | 17,050.00 | 17,200.00 | 16,716.85 | 20,721,811 |
| 2025-06-27 | 17,200.00 | 17,250.00 | 16,900.00 | 17,200.00 | 16,716.85 | 19,182,270 |
| 2025-06-26 | 16,900.00 | 17,150.00 | 16,500.00 | 17,150.00 | 16,668.26 | 19,401,529 |
| 2025-06-25 | 16,850.00 | 17,300.00 | 16,650.00 | 16,950.00 | 16,473.88 | 29,896,090 |
| 2025-06-24 | 16,200.00 | 16,950.00 | 16,100.00 | 16,850.00 | 16,376.69 | 46,146,688 |
| 2025-06-23 | 16,350.00 | 16,500.00 | 16,250.00 | 16,350.00 | 15,404.78 | 20,504,730 |
| 2025-06-20 | 16,700.00 | 16,900.00 | 16,500.00 | 16,650.00 | 15,687.43 | 12,508,340 |
| 2025-06-19 | 16,450.00 | 16,650.00 | 16,300.00 | 16,600.00 | 15,640.32 | 12,390,490 |
| 2025-06-18 | 16,700.00 | 16,900.00 | 16,500.00 | 16,500.00 | 15,546.10 | 15,780,700 |
| 2025-06-17 | 16,900.00 | 16,950.00 | 16,500.00 | 16,750.00 | 15,781.65 | 18,145,570 |
| 2025-06-16 | 16,050.00 | 16,800.00 | 16,050.00 | 16,800.00 | 15,828.76 | 17,841,881 |
| 2025-06-13 | 16,150.00 | 16,400.00 | 15,900.00 | 16,150.00 | 15,216.34 | 31,001,619 |
| 2025-06-12 | 16,300.00 | 16,700.00 | 16,250.00 | 16,500.00 | 15,546.10 | 24,295,660 |
| 2025-06-11 | 16,350.00 | 16,350.00 | 15,950.00 | 16,100.00 | 15,169.23 | 16,117,280 |
| 2025-06-10 | 16,200.00 | 16,600.00 | 16,100.00 | 16,300.00 | 15,357.67 | 20,414,619 |
| 2025-06-09 | 16,400.00 | 16,600.00 | 16,150.00 | 16,200.00 | 15,263.45 | 20,103,270 |
| 2025-06-06 | 17,000.00 | 17,000.00 | 16,350.00 | 16,450.00 | 15,498.99 | 47,728,059 |
| 2025-06-05 | 17,300.00 | 17,400.00 | 16,950.00 | 17,100.00 | 16,111.42 | 26,886,650 |
| 2025-06-04 | 17,450.00 | 17,700.00 | 17,300.00 | 17,300.00 | 16,299.85 | 26,728,400 |
| 2025-06-03 | 16,650.00 | 17,450.00 | 16,550.00 | 17,450.00 | 16,441.18 | 77,590,430 |
| 2025-06-02 | 15,750.00 | 16,350.00 | 15,600.00 | 16,350.00 | 15,404.78 | 29,814,449 |
| 2025-05-30 | 15,700.00 | 16,150.00 | 15,550.00 | 15,700.00 | 14,792.35 | 24,416,100 |
| 2025-05-29 | 16,150.00 | 16,300.00 | 15,750.00 | 15,750.00 | 14,839.46 | 27,056,359 |
| 2025-05-28 | 16,350.00 | 16,500.00 | 16,000.00 | 16,150.00 | 15,216.34 | 20,048,631 |
| 2025-05-27 | 15,850.00 | 16,350.00 | 15,750.00 | 16,200.00 | 15,263.45 | 41,958,969 |
| 2025-05-26 | 15,550.00 | 15,750.00 | 15,050.00 | 15,750.00 | 14,839.46 | 23,031,250 |
| 2025-05-23 | 15,700.00 | 15,800.00 | 15,500.00 | 15,550.00 | 14,651.02 | 12,248,970 |
| 2025-05-22 | 15,400.00 | 16,150.00 | 15,300.00 | 15,650.00 | 14,745.24 | 51,397,711 |
| 2025-05-21 | 15,200.00 | 15,450.00 | 15,000.00 | 15,400.00 | 14,509.70 | 22,152,109 |
| 2025-05-20 | 14,950.00 | 15,200.00 | 14,600.00 | 15,150.00 | 14,274.15 | 11,517,590 |
| 2025-05-19 | 15,250.00 | 15,250.00 | 14,800.00 | 14,800.00 | 13,944.38 | 17,118,029 |
| 2025-05-16 | 15,400.00 | 15,700.00 | 15,200.00 | 15,200.00 | 14,321.26 | 13,711,820 |
| 2025-05-15 | 15,450.00 | 15,600.00 | 15,200.00 | 15,400.00 | 14,509.70 | 17,500,039 |
| 2025-05-14 | 15,250.00 | 15,500.00 | 15,000.00 | 15,300.00 | 14,415.48 | 21,500,721 |
| 2025-05-13 | 15,250.00 | 15,450.00 | 15,050.00 | 15,150.00 | 14,274.15 | 13,020,310 |
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.