VNDIRECT Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 12,600.00 | 12,750.00 | 12,550.00 | 12,650.00 | 11,918.68 | 8,102,000 |
| 2025-02-10 | 12,700.00 | 12,800.00 | 12,550.00 | 12,600.00 | 11,871.57 | 14,048,700 |
| 2025-02-07 | 13,000.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,060.01 | 7,690,700 |
| 2025-02-06 | 12,600.00 | 13,150.00 | 12,550.00 | 12,900.00 | 12,154.23 | 21,633,199 |
| 2025-02-05 | 12,600.00 | 12,750.00 | 12,350.00 | 12,450.00 | 11,730.24 | 15,791,500 |
| 2025-02-04 | 11,750.00 | 12,400.00 | 11,700.00 | 12,400.00 | 11,683.13 | 19,455,000 |
| 2025-02-03 | 11,950.00 | 11,950.00 | 11,600.00 | 11,600.00 | 10,929.38 | 13,595,900 |
| 2025-01-24 | 12,100.00 | 12,100.00 | 11,950.00 | 12,000.00 | 11,306.26 | 5,411,600 |
| 2025-01-23 | 11,750.00 | 12,200.00 | 11,700.00 | 12,000.00 | 11,306.26 | 8,136,600 |
| 2025-01-22 | 12,000.00 | 12,050.00 | 11,700.00 | 11,700.00 | 11,023.60 | 7,703,800 |
| 2025-01-21 | 12,000.00 | 12,200.00 | 11,950.00 | 11,950.00 | 11,259.15 | 8,646,017 |
| 2025-01-20 | 12,200.00 | 12,300.00 | 11,900.00 | 11,950.00 | 11,259.15 | 8,856,800 |
| 2025-01-17 | 12,250.00 | 12,250.00 | 12,050.00 | 12,150.00 | 11,447.59 | 6,655,520 |
| 2025-01-16 | 11,700.00 | 12,250.00 | 11,600.00 | 12,250.00 | 11,541.80 | 19,602,199 |
| 2025-01-15 | 11,250.00 | 11,500.00 | 11,250.00 | 11,450.00 | 10,788.05 | 5,751,100 |
| 2025-01-14 | 11,550.00 | 11,550.00 | 11,250.00 | 11,250.00 | 10,599.62 | 5,963,300 |
| 2025-01-13 | 11,350.00 | 11,650.00 | 11,250.00 | 11,550.00 | 10,882.27 | 9,509,300 |
| 2025-01-10 | 11,800.00 | 11,850.00 | 11,400.00 | 11,450.00 | 10,788.05 | 10,344,300 |
| 2025-01-09 | 11,850.00 | 11,950.00 | 11,800.00 | 11,800.00 | 11,117.82 | 3,515,600 |
| 2025-01-08 | 11,650.00 | 11,950.00 | 11,650.00 | 11,850.00 | 11,164.93 | 6,707,400 |
| 2025-01-07 | 11,950.00 | 12,150.00 | 11,750.00 | 11,800.00 | 11,117.82 | 8,193,000 |
| 2025-01-06 | 12,300.00 | 12,400.00 | 11,950.00 | 11,950.00 | 11,259.15 | 8,706,200 |
| 2025-01-03 | 12,600.00 | 12,650.00 | 12,300.00 | 12,350.00 | 11,636.02 | 9,868,200 |
| 2025-01-02 | 12,600.00 | 12,750.00 | 12,600.00 | 12,600.00 | 11,871.57 | 4,933,700 |
| 2024-12-31 | 12,800.00 | 12,800.00 | 12,600.00 | 12,600.00 | 11,871.57 | 9,904,400 |
| 2024-12-30 | 12,800.00 | 12,950.00 | 12,750.00 | 12,750.00 | 12,012.90 | 3,764,600 |
| 2024-12-27 | 12,950.00 | 13,000.00 | 12,800.00 | 12,850.00 | 12,107.12 | 5,232,900 |
| 2024-12-26 | 13,100.00 | 13,150.00 | 12,900.00 | 12,950.00 | 12,201.34 | 4,825,300 |
| 2024-12-25 | 12,800.00 | 13,200.00 | 12,800.00 | 13,000.00 | 12,248.45 | 9,300,500 |
| 2024-12-24 | 12,800.00 | 12,850.00 | 12,650.00 | 12,750.00 | 12,012.90 | 5,390,600 |
| 2024-12-23 | 12,750.00 | 12,950.00 | 12,750.00 | 12,800.00 | 12,060.01 | 5,025,800 |
| 2024-12-20 | 13,000.00 | 13,050.00 | 12,700.00 | 12,700.00 | 11,965.79 | 8,036,800 |
| 2024-12-19 | 13,000.00 | 13,050.00 | 12,850.00 | 12,950.00 | 12,201.34 | 10,263,200 |
| 2024-12-18 | 13,150.00 | 13,200.00 | 13,100.00 | 13,150.00 | 12,389.77 | 4,503,700 |
| 2024-12-17 | 13,150.00 | 13,250.00 | 13,050.00 | 13,100.00 | 12,342.66 | 3,515,500 |
| 2024-12-16 | 13,050.00 | 13,250.00 | 13,050.00 | 13,100.00 | 12,342.66 | 6,010,800 |
| 2024-12-13 | 13,250.00 | 13,300.00 | 13,100.00 | 13,150.00 | 12,389.77 | 6,202,400 |
| 2024-12-12 | 13,200.00 | 13,400.00 | 13,200.00 | 13,250.00 | 12,483.99 | 5,438,100 |
| 2024-12-11 | 13,350.00 | 13,450.00 | 13,200.00 | 13,200.00 | 12,436.88 | 7,146,500 |
| 2024-12-10 | 13,450.00 | 13,500.00 | 13,300.00 | 13,400.00 | 12,625.32 | 7,762,400 |
| 2024-12-09 | 13,550.00 | 13,600.00 | 13,400.00 | 13,450.00 | 12,672.43 | 10,776,000 |
| 2024-12-06 | 13,900.00 | 13,950.00 | 13,450.00 | 13,550.00 | 12,766.65 | 9,639,600 |
| 2024-12-05 | 13,250.00 | 13,900.00 | 12,500.00 | 13,850.00 | 13,049.31 | 32,342,600 |
| 2024-12-04 | 13,750.00 | 13,750.00 | 13,200.00 | 13,250.00 | 12,483.99 | 20,527,801 |
| 2024-12-03 | 13,850.00 | 13,900.00 | 13,700.00 | 13,750.00 | 12,955.09 | 4,665,100 |
| 2024-12-02 | 13,900.00 | 13,900.00 | 13,800.00 | 13,850.00 | 13,049.31 | 4,528,300 |
| 2024-11-29 | 13,950.00 | 13,950.00 | 13,750.00 | 13,750.00 | 12,955.09 | 5,479,800 |
| 2024-11-28 | 14,000.00 | 14,050.00 | 13,850.00 | 13,900.00 | 13,096.41 | 4,019,000 |
| 2024-11-27 | 14,100.00 | 14,100.00 | 13,850.00 | 13,900.00 | 13,096.41 | 3,637,500 |
| 2024-11-26 | 13,900.00 | 14,150.00 | 13,850.00 | 14,050.00 | 13,237.74 | 5,414,500 |
| 2024-11-25 | 13,750.00 | 13,900.00 | 13,700.00 | 13,900.00 | 13,096.41 | 4,974,000 |
| 2024-11-22 | 13,900.00 | 14,000.00 | 13,700.00 | 13,700.00 | 12,907.98 | 5,629,500 |
| 2024-11-21 | 13,850.00 | 13,950.00 | 13,800.00 | 13,900.00 | 13,096.41 | 2,400,400 |
| 2024-11-20 | 13,700.00 | 14,100.00 | 13,600.00 | 13,800.00 | 13,002.20 | 7,130,600 |
| 2024-11-19 | 13,900.00 | 13,950.00 | 13,700.00 | 13,700.00 | 12,907.98 | 3,985,400 |
| 2024-11-18 | 13,700.00 | 14,000.00 | 13,600.00 | 13,850.00 | 13,049.31 | 7,235,800 |
| 2024-11-15 | 13,900.00 | 14,100.00 | 13,700.00 | 13,700.00 | 12,907.98 | 10,831,400 |
| 2024-11-14 | 14,300.00 | 14,350.00 | 14,000.00 | 14,000.00 | 13,190.63 | 7,939,000 |
| 2024-11-13 | 14,300.00 | 14,450.00 | 14,200.00 | 14,350.00 | 13,520.40 | 8,900,800 |
| 2024-11-12 | 14,600.00 | 14,700.00 | 14,350.00 | 14,400.00 | 13,567.51 | 7,874,600 |
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.