VNDIRECT Securities JSC (HOSE:VND)
Vietnam · Delayed Price · Currency is VND 24,050
-950 (-3.80%)
At close: Sep 8, 2025
VNDIRECT Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27,100.00 | 27,350.00 | 25,000.00 | 25,000.00 | 25,000.00 | -6.72% | 58,757,220 |
| Sep 4, 2025 | 26,900.00 | 27,050.00 | 26,300.00 | 26,800.00 | 26,800.00 | - | 32,597,960 |
| Sep 3, 2025 | 26,600.00 | 27,250.00 | 26,100.00 | 26,800.00 | 26,800.00 | 1.71% | 36,294,950 |
| Aug 29, 2025 | 25,050.00 | 26,350.00 | 25,050.00 | 26,350.00 | 26,350.00 | 6.90% | 76,114,140 |
| Aug 28, 2025 | 24,000.00 | 24,850.00 | 23,600.00 | 24,650.00 | 24,650.00 | 3.57% | 40,052,320 |
| Aug 27, 2025 | 23,500.00 | 24,450.00 | 23,250.00 | 23,800.00 | 23,800.00 | 3.48% | 56,332,070 |
| Aug 26, 2025 | 21,500.00 | 23,000.00 | 21,300.00 | 23,000.00 | 23,000.00 | 6.98% | 30,080,240 |
| Aug 25, 2025 | 22,800.00 | 23,200.00 | 21,200.00 | 21,500.00 | 21,500.00 | -4.23% | 37,944,520 |
| Aug 22, 2025 | 23,600.00 | 23,900.00 | 22,450.00 | 22,450.00 | 22,450.00 | -6.85% | 49,260,170 |
| Aug 21, 2025 | 24,150.00 | 24,900.00 | 24,050.00 | 24,100.00 | 24,100.00 | - | 47,921,360 |
| Aug 20, 2025 | 24,600.00 | 24,650.00 | 23,100.00 | 24,100.00 | 24,100.00 | -2.63% | 54,253,660 |
| Aug 19, 2025 | 24,300.00 | 25,100.00 | 24,100.00 | 24,750.00 | 24,750.00 | 1.85% | 49,987,320 |
| Aug 18, 2025 | 24,800.00 | 25,050.00 | 24,100.00 | 24,300.00 | 24,300.00 | -1.62% | 23,630,000 |
| Aug 15, 2025 | 24,400.00 | 25,500.00 | 24,000.00 | 24,700.00 | 24,700.00 | 2.07% | 61,284,600 |
| Aug 14, 2025 | 24,150.00 | 24,750.00 | 23,850.00 | 24,200.00 | 24,200.00 | 1.47% | 32,908,940 |
| Aug 13, 2025 | 24,300.00 | 24,350.00 | 23,200.00 | 23,850.00 | 23,850.00 | -1.04% | 54,715,090 |
| Aug 12, 2025 | 24,600.00 | 24,750.00 | 23,850.00 | 24,100.00 | 24,100.00 | -2.23% | 27,370,120 |
| Aug 11, 2025 | 24,000.00 | 24,800.00 | 23,600.00 | 24,650.00 | 24,650.00 | 3.35% | 40,947,330 |
| Aug 8, 2025 | 23,750.00 | 24,500.00 | 23,400.00 | 23,850.00 | 23,850.00 | 1.27% | 46,220,810 |
| Aug 7, 2025 | 24,100.00 | 24,150.00 | 23,350.00 | 23,550.00 | 23,550.00 | -1.46% | 36,640,350 |
| Aug 6, 2025 | 23,650.00 | 24,000.00 | 23,150.00 | 23,900.00 | 23,900.00 | 0.84% | 34,903,450 |
| Aug 5, 2025 | 23,500.00 | 24,150.00 | 21,800.00 | 23,700.00 | 23,700.00 | 1.94% | 82,900,920 |
| Aug 4, 2025 | 21,700.00 | 23,250.00 | 21,500.00 | 23,250.00 | 23,250.00 | 4.73% | 49,148,430 |
| Aug 1, 2025 | 22,300.00 | 22,950.00 | 21,500.00 | 22,200.00 | 22,200.00 | -2.20% | 55,313,180 |
| Jul 31, 2025 | 22,600.00 | 22,850.00 | 21,900.00 | 22,700.00 | 22,700.00 | 1.79% | 52,815,700 |
| Jul 30, 2025 | 21,650.00 | 22,400.00 | 21,000.00 | 22,300.00 | 22,300.00 | 5.94% | 58,882,670 |
| Jul 29, 2025 | 24,000.00 | 24,000.00 | 21,050.00 | 21,050.00 | 21,050.00 | -6.86% | 97,578,130 |
| Jul 28, 2025 | 21,900.00 | 22,600.00 | 21,850.00 | 22,600.00 | 22,600.00 | 6.86% | 40,315,780 |
| Jul 25, 2025 | 20,000.00 | 21,150.00 | 20,000.00 | 21,150.00 | 21,150.00 | 6.82% | 62,146,740 |
| Jul 24, 2025 | 19,700.00 | 19,800.00 | 19,200.00 | 19,800.00 | 19,800.00 | 1.28% | 35,092,700 |
| Jul 23, 2025 | 19,450.00 | 20,150.00 | 19,300.00 | 19,550.00 | 19,550.00 | 2.36% | 45,412,590 |
| Jul 22, 2025 | 18,000.00 | 19,150.00 | 17,850.00 | 19,100.00 | 19,100.00 | 5.23% | 53,285,190 |
| Jul 21, 2025 | 18,650.00 | 18,750.00 | 18,050.00 | 18,150.00 | 18,150.00 | -2.16% | 33,668,950 |
| Jul 18, 2025 | 18,600.00 | 18,900.00 | 18,250.00 | 18,550.00 | 18,550.00 | 0.27% | 29,154,180 |
| Jul 17, 2025 | 18,700.00 | 18,800.00 | 18,200.00 | 18,500.00 | 18,500.00 | - | 41,297,780 |
| Jul 16, 2025 | 18,100.00 | 18,600.00 | 17,900.00 | 18,500.00 | 18,500.00 | 2.21% | 28,343,710 |
| Jul 15, 2025 | 17,800.00 | 19,000.00 | 17,800.00 | 18,100.00 | 18,100.00 | 1.40% | 56,140,910 |
| Jul 14, 2025 | 18,050.00 | 18,050.00 | 17,400.00 | 17,850.00 | 17,850.00 | -0.28% | 28,239,880 |
| Jul 11, 2025 | 17,800.00 | 18,200.00 | 17,600.00 | 17,900.00 | 17,900.00 | 0.56% | 34,368,280 |
| Jul 10, 2025 | 18,200.00 | 18,200.00 | 17,750.00 | 17,800.00 | 17,800.00 | -1.39% | 21,552,870 |
| Jul 9, 2025 | 17,900.00 | 18,400.00 | 17,800.00 | 18,050.00 | 18,050.00 | 1.40% | 40,315,200 |
| Jul 8, 2025 | 17,600.00 | 18,150.00 | 17,500.00 | 17,800.00 | 17,800.00 | 2.01% | 28,938,560 |
| Jul 7, 2025 | 17,350.00 | 17,600.00 | 17,300.00 | 17,450.00 | 17,450.00 | 1.45% | 23,192,630 |
| Jul 4, 2025 | 17,350.00 | 17,450.00 | 17,100.00 | 17,200.00 | 17,200.00 | -0.86% | 16,428,310 |
| Jul 3, 2025 | 17,550.00 | 17,800.00 | 17,000.00 | 17,350.00 | 17,350.00 | -0.86% | 48,728,980 |
| Jul 2, 2025 | 16,800.00 | 17,650.00 | 16,750.00 | 17,500.00 | 17,500.00 | 4.17% | 34,461,670 |
| Jul 1, 2025 | 17,200.00 | 17,250.00 | 16,750.00 | 16,800.00 | 16,800.00 | -2.33% | 21,412,070 |
| Jun 30, 2025 | 17,350.00 | 17,450.00 | 17,050.00 | 17,200.00 | 17,200.00 | - | 20,721,810 |
| Jun 27, 2025 | 17,200.00 | 17,250.00 | 16,900.00 | 17,200.00 | 17,200.00 | 0.29% | 19,182,270 |
| Jun 26, 2025 | 16,900.00 | 17,150.00 | 16,500.00 | 17,150.00 | 17,150.00 | 1.18% | 19,401,530 |