VNDIRECT Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 14,900.00 | 15,050.00 | 14,800.00 | 15,050.00 | 14,179.93 | 8,180,220 |
| 2025-05-09 | 14,900.00 | 15,200.00 | 14,850.00 | 14,900.00 | 14,038.60 | 12,645,760 |
| 2025-05-08 | 14,650.00 | 14,900.00 | 14,500.00 | 14,850.00 | 13,991.49 | 9,027,746 |
| 2025-05-07 | 14,650.00 | 14,750.00 | 14,450.00 | 14,550.00 | 13,708.84 | 7,479,024 |
| 2025-05-06 | 14,950.00 | 15,100.00 | 14,650.00 | 14,650.00 | 13,803.06 | 11,298,570 |
| 2025-05-05 | 14,900.00 | 14,900.00 | 14,450.00 | 14,850.00 | 13,991.49 | 9,626,095 |
| 2025-04-29 | 14,800.00 | 14,850.00 | 14,600.00 | 14,600.00 | 13,755.95 | 7,496,600 |
| 2025-04-28 | 14,800.00 | 14,900.00 | 14,650.00 | 14,800.00 | 13,944.38 | 8,789,000 |
| 2025-04-25 | 15,050.00 | 15,050.00 | 14,700.00 | 14,700.00 | 13,850.16 | 10,209,600 |
| 2025-04-24 | 15,100.00 | 15,250.00 | 14,700.00 | 14,900.00 | 14,038.60 | 16,979,000 |
| 2025-04-23 | 15,400.00 | 15,400.00 | 15,050.00 | 15,100.00 | 14,227.04 | 14,124,900 |
| 2025-04-22 | 15,150.00 | 15,150.00 | 14,300.00 | 15,000.00 | 14,132.82 | 62,811,102 |
| 2025-04-21 | 15,500.00 | 15,600.00 | 15,000.00 | 15,350.00 | 14,462.59 | 32,833,500 |
| 2025-04-18 | 15,500.00 | 16,200.00 | 15,350.00 | 15,650.00 | 14,745.24 | 41,695,102 |
| 2025-04-17 | 14,950.00 | 15,450.00 | 14,950.00 | 15,400.00 | 14,509.70 | 19,594,199 |
| 2025-04-16 | 15,000.00 | 15,450.00 | 15,000.00 | 15,200.00 | 14,321.26 | 20,414,699 |
| 2025-04-15 | 15,250.00 | 15,600.00 | 14,950.00 | 15,000.00 | 14,132.82 | 24,338,400 |
| 2025-04-14 | 14,700.00 | 15,400.00 | 14,650.00 | 15,350.00 | 14,462.59 | 22,790,801 |
| 2025-04-11 | 14,000.00 | 14,400.00 | 13,800.00 | 14,400.00 | 13,567.51 | 30,553,699 |
| 2025-04-10 | 13,500.00 | 13,500.00 | 13,500.00 | 13,500.00 | 12,719.54 | 2,569,800 |
| 2025-04-09 | 12,650.00 | 13,750.00 | 12,650.00 | 12,650.00 | 11,918.68 | 37,054,301 |
| 2025-04-08 | 14,200.00 | 14,300.00 | 13,600.00 | 13,600.00 | 12,813.76 | 16,336,200 |
| 2025-04-04 | 13,800.00 | 14,600.00 | 13,800.00 | 14,600.00 | 13,755.95 | 43,862,398 |
| 2025-04-03 | 15,150.00 | 15,250.00 | 14,800.00 | 14,800.00 | 13,944.38 | 37,791,898 |
| 2025-04-02 | 15,400.00 | 16,000.00 | 15,350.00 | 15,900.00 | 14,980.79 | 25,629,699 |
| 2025-04-01 | 15,400.00 | 15,600.00 | 15,250.00 | 15,400.00 | 14,509.70 | 12,735,800 |
| 2025-03-31 | 15,450.00 | 15,600.00 | 15,150.00 | 15,300.00 | 14,415.48 | 22,490,100 |
| 2025-03-28 | 15,600.00 | 15,900.00 | 15,550.00 | 15,700.00 | 14,792.35 | 27,953,000 |
| 2025-03-27 | 15,100.00 | 15,650.00 | 15,100.00 | 15,550.00 | 14,651.02 | 22,568,100 |
| 2025-03-26 | 15,250.00 | 15,500.00 | 15,150.00 | 15,250.00 | 14,368.37 | 20,625,301 |
| 2025-03-25 | 15,700.00 | 15,750.00 | 15,300.00 | 15,350.00 | 14,462.59 | 22,659,600 |
| 2025-03-24 | 15,350.00 | 15,600.00 | 15,300.00 | 15,600.00 | 14,698.13 | 22,483,699 |
| 2025-03-21 | 15,150.00 | 15,650.00 | 15,100.00 | 15,350.00 | 14,462.59 | 41,076,801 |
| 2025-03-20 | 15,000.00 | 15,250.00 | 14,950.00 | 15,150.00 | 14,274.15 | 24,604,301 |
| 2025-03-19 | 15,150.00 | 15,200.00 | 14,900.00 | 15,100.00 | 14,227.04 | 21,721,000 |
| 2025-03-18 | 15,000.00 | 15,250.00 | 14,750.00 | 15,200.00 | 14,321.26 | 29,280,490 |
| 2025-03-17 | 15,000.00 | 15,100.00 | 14,650.00 | 14,900.00 | 14,038.60 | 18,809,000 |
| 2025-03-14 | 14,900.00 | 15,150.00 | 14,900.00 | 14,950.00 | 14,085.71 | 24,933,400 |
| 2025-03-13 | 15,000.00 | 15,300.00 | 14,850.00 | 14,950.00 | 14,085.71 | 35,522,602 |
| 2025-03-12 | 14,500.00 | 15,200.00 | 14,350.00 | 15,100.00 | 14,227.04 | 63,055,398 |
| 2025-03-11 | 13,850.00 | 14,500.00 | 13,850.00 | 14,350.00 | 13,520.40 | 31,164,000 |
| 2025-03-10 | 13,900.00 | 14,450.00 | 13,850.00 | 14,100.00 | 13,284.85 | 31,799,600 |
| 2025-03-07 | 13,800.00 | 13,900.00 | 13,650.00 | 13,700.00 | 12,907.98 | 13,978,100 |
| 2025-03-06 | 13,450.00 | 13,800.00 | 13,400.00 | 13,800.00 | 13,002.20 | 20,041,301 |
| 2025-03-05 | 13,500.00 | 13,750.00 | 13,400.00 | 13,400.00 | 12,625.32 | 14,961,000 |
| 2025-03-04 | 13,550.00 | 13,700.00 | 13,300.00 | 13,550.00 | 12,766.65 | 13,082,200 |
| 2025-03-03 | 13,600.00 | 13,800.00 | 13,450.00 | 13,700.00 | 12,907.98 | 11,880,500 |
| 2025-02-28 | 13,700.00 | 13,900.00 | 13,550.00 | 13,600.00 | 12,813.76 | 12,224,300 |
| 2025-02-27 | 13,800.00 | 13,800.00 | 13,400.00 | 13,650.00 | 12,860.87 | 17,472,699 |
| 2025-02-26 | 13,800.00 | 13,900.00 | 13,650.00 | 13,750.00 | 12,955.09 | 12,730,700 |
| 2025-02-25 | 13,600.00 | 13,950.00 | 13,550.00 | 13,700.00 | 12,907.98 | 22,963,600 |
| 2025-02-24 | 13,150.00 | 13,600.00 | 13,100.00 | 13,550.00 | 12,766.65 | 18,743,900 |
| 2025-02-21 | 13,400.00 | 13,450.00 | 13,200.00 | 13,350.00 | 12,578.21 | 13,208,900 |
| 2025-02-20 | 13,300.00 | 13,500.00 | 13,300.00 | 13,400.00 | 12,625.32 | 16,395,500 |
| 2025-02-19 | 13,200.00 | 13,350.00 | 13,150.00 | 13,300.00 | 12,531.10 | 14,340,500 |
| 2025-02-18 | 13,100.00 | 13,300.00 | 13,050.00 | 13,200.00 | 12,436.88 | 11,299,900 |
| 2025-02-17 | 12,800.00 | 13,300.00 | 12,750.00 | 13,100.00 | 12,342.66 | 24,790,301 |
| 2025-02-14 | 12,750.00 | 12,900.00 | 12,700.00 | 12,750.00 | 12,012.90 | 12,213,100 |
| 2025-02-13 | 12,700.00 | 12,750.00 | 12,550.00 | 12,650.00 | 11,918.68 | 8,845,900 |
| 2025-02-12 | 12,650.00 | 12,950.00 | 12,650.00 | 12,700.00 | 11,965.79 | 7,934,600 |
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.