VNDIRECT Securities Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13,300.00 | 13,500.00 | 13,150.00 | 13,250.00 | 13,250.00 | 8,822,974 |
| 2026-10-15 | 13,000.00 | 13,500.00 | 12,950.00 | 13,250.00 | 13,250.00 | 13,430,348 |
| 2026-10-14 | 12,900.00 | 13,000.00 | 12,750.00 | 13,000.00 | 13,000.00 | 11,122,101 |
| 2026-10-13 | 13,000.00 | 13,250.00 | 12,850.00 | 12,900.00 | 12,900.00 | 10,734,107 |
| 2026-10-12 | 13,200.00 | 13,400.00 | 13,100.00 | 13,150.00 | 13,150.00 | 6,900,617 |
| 2026-10-09 | 13,100.00 | 13,600.00 | 12,600.00 | 13,200.00 | 13,200.00 | 17,622,512 |
| 2026-10-08 | 13,550.00 | 13,650.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,052,235 |
| 2026-10-07 | 13,900.00 | 13,900.00 | 13,550.00 | 13,600.00 | 13,600.00 | 6,034,731 |
| 2026-10-06 | 13,400.00 | 13,850.00 | 13,050.00 | 13,850.00 | 13,850.00 | 16,309,057 |
| 2026-10-05 | 13,300.00 | 13,600.00 | 13,300.00 | 13,350.00 | 13,350.00 | 8,144,289 |
| 2026-10-02 | 13,800.00 | 13,800.00 | 13,300.00 | 13,300.00 | 13,300.00 | 12,456,052 |
| 2026-10-01 | 13,800.00 | 14,050.00 | 13,700.00 | 13,700.00 | 13,700.00 | 10,888,100 |
| 2026-09-30 | 14,050.00 | 14,200.00 | 13,850.00 | 13,850.00 | 13,850.00 | 9,826,596 |
| 2026-09-29 | 13,850.00 | 14,200.00 | 13,850.00 | 14,000.00 | 14,000.00 | 7,349,834 |
| 2026-09-28 | 14,350.00 | 14,400.00 | 13,800.00 | 13,900.00 | 13,900.00 | 13,856,119 |
| 2026-09-25 | 14,550.00 | 14,600.00 | 14,300.00 | 14,350.00 | 14,350.00 | 10,423,904 |
| 2026-09-24 | 14,700.00 | 14,750.00 | 14,350.00 | 14,500.00 | 14,500.00 | 11,498,105 |
| 2026-09-23 | 14,850.00 | 15,000.00 | 14,650.00 | 14,750.00 | 14,750.00 | 11,664,193 |
| 2026-09-22 | 14,800.00 | 15,050.00 | 14,750.00 | 14,850.00 | 14,850.00 | 5,240,059 |
| 2026-09-21 | 15,300.00 | 15,300.00 | 14,700.00 | 14,700.00 | 14,700.00 | 15,302,095 |
| 2026-09-18 | 15,100.00 | 15,300.00 | 14,900.00 | 15,200.00 | 15,200.00 | 17,499,064 |
| 2026-09-17 | 14,400.00 | 15,300.00 | 14,400.00 | 14,800.00 | 14,800.00 | 20,783,176 |
| 2026-09-16 | 14,800.00 | 14,900.00 | 14,500.00 | 14,500.00 | 14,500.00 | 8,502,733 |
| 2026-09-15 | 14,700.00 | 15,000.00 | 14,600.00 | 14,700.00 | 14,700.00 | 16,694,221 |
| 2026-09-14 | 15,200.00 | 15,350.00 | 14,500.00 | 14,600.00 | 14,600.00 | 17,914,805 |
| 2026-09-11 | 15,750.00 | 15,800.00 | 15,150.00 | 15,150.00 | 15,150.00 | 12,540,967 |
| 2026-09-10 | 15,850.00 | 16,000.00 | 15,600.00 | 15,850.00 | 15,850.00 | 13,124,216 |
| 2026-09-09 | 16,050.00 | 16,150.00 | 15,850.00 | 15,850.00 | 15,850.00 | 5,962,977 |
| 2026-09-08 | 16,000.00 | 16,300.00 | 16,000.00 | 16,050.00 | 16,050.00 | 8,944,505 |
| 2026-09-07 | 16,350.00 | 16,450.00 | 16,000.00 | 16,000.00 | 16,000.00 | 12,834,273 |
| 2026-09-04 | 16,450.00 | 16,550.00 | 16,300.00 | 16,350.00 | 16,350.00 | 6,892,663 |
| 2026-09-03 | 16,550.00 | 16,600.00 | 16,350.00 | 16,400.00 | 16,400.00 | 9,110,094 |
| 2026-08-28 | 16,800.00 | 17,000.00 | 16,600.00 | 16,650.00 | 16,650.00 | 14,350,163 |
| 2026-08-27 | 17,000.00 | 17,050.00 | 16,650.00 | 16,750.00 | 16,750.00 | 10,385,393 |
| 2026-08-26 | 16,750.00 | 16,900.00 | 16,550.00 | 16,900.00 | 16,900.00 | 12,036,994 |
| 2026-08-25 | 16,800.00 | 17,000.00 | 16,700.00 | 16,750.00 | 16,750.00 | 17,706,969 |
| 2026-08-24 | 17,150.00 | 17,200.00 | 16,800.00 | 16,800.00 | 16,800.00 | 14,792,684 |
| 2026-08-21 | 15,900.00 | 16,900.00 | 15,850.00 | 16,900.00 | 16,900.00 | 22,140,254 |
| 2026-08-20 | 15,950.00 | 16,050.00 | 15,700.00 | 15,800.00 | 15,800.00 | 5,943,428 |
| 2026-08-19 | 16,000.00 | 16,050.00 | 15,650.00 | 15,750.00 | 15,750.00 | 9,167,631 |
| 2026-08-18 | 16,150.00 | 16,350.00 | 15,900.00 | 16,000.00 | 16,000.00 | 8,600,379 |
| 2026-08-17 | 16,300.00 | 16,450.00 | 16,050.00 | 16,150.00 | 16,150.00 | 7,731,137 |
| 2026-08-14 | 16,550.00 | 16,650.00 | 16,150.00 | 16,250.00 | 16,250.00 | 11,551,997 |
| 2026-08-13 | 16,850.00 | 17,150.00 | 16,550.00 | 16,550.00 | 16,550.00 | 17,825,717 |
| 2026-08-12 | 16,900.00 | 17,100.00 | 16,800.00 | 16,800.00 | 16,800.00 | 6,613,126 |
| 2026-08-11 | 17,100.00 | 17,350.00 | 16,900.00 | 16,900.00 | 16,900.00 | 14,541,331 |
| 2026-08-10 | 16,800.00 | 17,100.00 | 16,700.00 | 17,050.00 | 17,050.00 | 9,069,626 |
| 2026-08-07 | 16,600.00 | 16,900.00 | 16,600.00 | 16,650.00 | 16,650.00 | 6,889,697 |
| 2026-08-06 | 16,950.00 | 17,100.00 | 16,650.00 | 16,700.00 | 16,700.00 | 9,912,978 |
| 2026-08-05 | 17,150.00 | 17,200.00 | 16,800.00 | 16,950.00 | 16,950.00 | 11,464,539 |
| 2026-08-04 | 17,000.00 | 17,000.00 | 16,750.00 | 16,950.00 | 16,950.00 | 13,096,658 |
| 2026-08-03 | 16,750.00 | 17,200.00 | 16,650.00 | 16,850.00 | 16,850.00 | 9,096,169 |
| 2026-07-31 | 17,100.00 | 17,100.00 | 16,550.00 | 16,600.00 | 16,600.00 | 14,057,957 |
| 2026-07-30 | 16,400.00 | 17,200.00 | 16,300.00 | 17,050.00 | 17,050.00 | 15,221,002 |
| 2026-07-29 | 16,500.00 | 16,550.00 | 16,200.00 | 16,400.00 | 16,400.00 | 8,572,578 |
| 2026-07-28 | 15,200.00 | 16,400.00 | 14,900.00 | 16,400.00 | 16,400.00 | 21,152,916 |
| 2026-07-27 | 16,700.00 | 16,700.00 | 15,350.00 | 15,350.00 | 15,350.00 | 15,576,135 |
| 2026-07-24 | 16,950.00 | 17,050.00 | 16,500.00 | 16,500.00 | 16,500.00 | 6,909,257 |
| 2026-07-23 | 16,600.00 | 17,500.00 | 16,000.00 | 17,150.00 | 17,150.00 | 17,101,867 |
| 2026-07-22 | 17,300.00 | 17,400.00 | 16,350.00 | 16,600.00 | 16,600.00 | 24,386,287 |
Page 1 of 3 · 124 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.