VNDIRECT Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 14,750.00 | 14,800.00 | 14,450.00 | 14,500.00 | 13,661.73 | 8,510,500 |
| 2024-11-08 | 14,750.00 | 14,900.00 | 14,650.00 | 14,800.00 | 13,944.38 | 11,157,200 |
| 2024-11-07 | 14,750.00 | 14,850.00 | 14,700.00 | 14,700.00 | 13,850.16 | 6,894,600 |
| 2024-11-06 | 14,450.00 | 14,700.00 | 14,400.00 | 14,700.00 | 13,850.16 | 7,416,900 |
| 2024-11-05 | 14,350.00 | 14,400.00 | 14,300.00 | 14,350.00 | 13,520.40 | 4,067,400 |
| 2024-11-04 | 14,450.00 | 14,500.00 | 14,200.00 | 14,300.00 | 13,473.29 | 7,979,000 |
| 2024-11-01 | 14,450.00 | 14,500.00 | 14,350.00 | 14,350.00 | 13,520.40 | 6,214,800 |
| 2024-10-31 | 14,550.00 | 14,650.00 | 14,450.00 | 14,550.00 | 13,708.84 | 4,969,700 |
| 2024-10-30 | 14,700.00 | 14,750.00 | 14,450.00 | 14,500.00 | 13,661.73 | 5,354,300 |
| 2024-10-29 | 14,700.00 | 14,800.00 | 14,600.00 | 14,700.00 | 13,850.16 | 5,912,400 |
| 2024-10-28 | 14,300.00 | 14,650.00 | 14,300.00 | 14,600.00 | 13,755.95 | 8,701,200 |
| 2024-10-25 | 14,400.00 | 14,500.00 | 14,300.00 | 14,300.00 | 13,473.29 | 5,680,600 |
| 2024-10-24 | 14,600.00 | 14,650.00 | 14,300.00 | 14,300.00 | 13,473.29 | 13,242,900 |
| 2024-10-23 | 14,700.00 | 14,750.00 | 14,550.00 | 14,600.00 | 13,755.95 | 10,995,500 |
| 2024-10-22 | 14,650.00 | 14,800.00 | 14,600.00 | 14,650.00 | 13,803.06 | 10,220,400 |
| 2024-10-21 | 14,750.00 | 15,000.00 | 14,650.00 | 14,700.00 | 13,850.16 | 12,610,700 |
| 2024-10-18 | 14,950.00 | 15,050.00 | 14,850.00 | 14,850.00 | 13,991.49 | 7,743,600 |
| 2024-10-17 | 14,700.00 | 14,900.00 | 14,600.00 | 14,900.00 | 14,038.60 | 7,669,800 |
| 2024-10-16 | 14,800.00 | 14,950.00 | 14,600.00 | 14,650.00 | 13,803.06 | 14,089,800 |
| 2024-10-15 | 15,150.00 | 15,300.00 | 14,800.00 | 14,800.00 | 13,944.38 | 19,086,699 |
| 2024-10-14 | 15,350.00 | 15,450.00 | 15,100.00 | 15,150.00 | 14,274.15 | 14,025,900 |
| 2024-10-11 | 15,150.00 | 15,350.00 | 15,100.00 | 15,200.00 | 14,321.26 | 9,323,100 |
| 2024-10-10 | 15,300.00 | 15,450.00 | 15,100.00 | 15,100.00 | 14,227.04 | 12,953,900 |
| 2024-10-09 | 14,900.00 | 15,350.00 | 14,850.00 | 15,200.00 | 14,321.26 | 16,764,801 |
| 2024-10-08 | 14,950.00 | 15,150.00 | 14,800.00 | 14,850.00 | 13,991.49 | 8,764,400 |
| 2024-10-07 | 14,800.00 | 15,100.00 | 14,750.00 | 14,950.00 | 14,085.71 | 10,629,800 |
| 2024-10-04 | 14,800.00 | 14,950.00 | 14,650.00 | 14,650.00 | 13,803.06 | 14,280,700 |
| 2024-10-03 | 15,150.00 | 15,300.00 | 14,800.00 | 14,800.00 | 13,944.38 | 19,579,199 |
| 2024-10-02 | 15,350.00 | 15,400.00 | 15,100.00 | 15,100.00 | 14,227.04 | 16,229,100 |
| 2024-10-01 | 15,300.00 | 15,700.00 | 15,300.00 | 15,450.00 | 14,556.81 | 25,688,100 |
| 2024-09-30 | 15,200.00 | 15,450.00 | 15,150.00 | 15,250.00 | 14,368.37 | 14,301,600 |
| 2024-09-27 | 15,150.00 | 15,550.00 | 15,100.00 | 15,200.00 | 14,321.26 | 24,264,699 |
| 2024-09-26 | 15,150.00 | 15,300.00 | 15,050.00 | 15,050.00 | 14,179.93 | 13,896,700 |
| 2024-09-25 | 14,900.00 | 15,150.00 | 14,850.00 | 15,050.00 | 14,179.93 | 19,317,900 |
| 2024-09-24 | 14,800.00 | 14,850.00 | 14,650.00 | 14,800.00 | 13,944.38 | 10,799,000 |
| 2024-09-23 | 15,000.00 | 15,100.00 | 14,800.00 | 14,850.00 | 13,991.49 | 8,600,700 |
| 2024-09-20 | 14,750.00 | 15,200.00 | 14,750.00 | 15,000.00 | 14,132.82 | 20,360,600 |
| 2024-09-19 | 14,800.00 | 14,850.00 | 14,600.00 | 14,600.00 | 13,755.95 | 9,420,500 |
| 2024-09-18 | 14,600.00 | 14,900.00 | 14,550.00 | 14,700.00 | 13,850.16 | 11,496,600 |
| 2024-09-17 | 14,100.00 | 14,550.00 | 14,100.00 | 14,550.00 | 13,708.84 | 6,359,800 |
| 2024-09-16 | 14,300.00 | 14,400.00 | 14,100.00 | 14,100.00 | 13,284.85 | 9,606,500 |
| 2024-09-13 | 14,300.00 | 14,500.00 | 14,250.00 | 14,300.00 | 13,473.29 | 5,374,902 |
| 2024-09-12 | 14,450.00 | 14,500.00 | 14,300.00 | 14,300.00 | 13,473.29 | 3,584,900 |
| 2024-09-11 | 14,450.00 | 14,550.00 | 14,150.00 | 14,300.00 | 13,473.29 | 8,435,900 |
| 2024-09-10 | 14,900.00 | 14,950.00 | 14,450.00 | 14,500.00 | 13,661.73 | 10,531,600 |
| 2024-09-09 | 15,200.00 | 15,350.00 | 15,100.00 | 15,200.00 | 13,850.16 | 7,704,300 |
| 2024-09-06 | 15,250.00 | 15,400.00 | 15,150.00 | 15,200.00 | 13,850.16 | 9,007,900 |
| 2024-09-05 | 15,250.00 | 15,500.00 | 15,150.00 | 15,250.00 | 13,895.72 | 8,236,400 |
| 2024-09-04 | 15,300.00 | 15,400.00 | 15,050.00 | 15,250.00 | 13,895.72 | 11,746,450 |
| 2024-08-30 | 15,750.00 | 15,750.00 | 15,500.00 | 15,500.00 | 14,123.52 | 6,635,800 |
| 2024-08-29 | 15,550.00 | 15,850.00 | 15,550.00 | 15,600.00 | 14,214.64 | 10,041,500 |
| 2024-08-28 | 15,550.00 | 15,600.00 | 15,250.00 | 15,400.00 | 14,032.40 | 9,015,900 |
| 2024-08-27 | 15,650.00 | 15,750.00 | 15,400.00 | 15,450.00 | 14,077.96 | 10,330,700 |
| 2024-08-26 | 15,750.00 | 16,000.00 | 15,650.00 | 15,700.00 | 14,305.76 | 17,108,000 |
| 2024-08-23 | 15,750.00 | 15,800.00 | 15,400.00 | 15,600.00 | 14,214.64 | 12,163,100 |
| 2024-08-22 | 15,600.00 | 15,950.00 | 15,500.00 | 15,600.00 | 14,214.64 | 15,387,000 |
| 2024-08-21 | 15,600.00 | 15,750.00 | 15,450.00 | 15,550.00 | 14,169.08 | 10,622,600 |
| 2024-08-20 | 14,900.00 | 15,600.00 | 14,900.00 | 15,550.00 | 14,169.08 | 22,514,699 |
| 2024-08-19 | 15,100.00 | 15,300.00 | 14,950.00 | 14,950.00 | 13,622.37 | 9,101,700 |
| 2024-08-16 | 14,350.00 | 15,150.00 | 14,350.00 | 15,000.00 | 13,667.93 | 18,120,600 |
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.