VNDIRECT Securities JSC (HOSE:VND)
Vietnam · Delayed Price · Currency is VND 20,200
-300 (-1.46%)
At close: Oct 24, 2025
VNDIRECT Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 20,300.00 | 20,650.00 | 19,850.00 | 20,200.00 | 20,200.00 | -1.46% | 30,229,410 |
| Oct 23, 2025 | 21,100.00 | 21,300.00 | 20,500.00 | 20,500.00 | 20,500.00 | -2.15% | 18,308,050 |
| Oct 22, 2025 | 21,400.00 | 21,400.00 | 20,000.00 | 20,950.00 | 20,950.00 | -0.48% | 32,414,960 |
| Oct 21, 2025 | 21,800.00 | 22,400.00 | 20,450.00 | 21,050.00 | 21,050.00 | -4.10% | 52,969,300 |
| Oct 20, 2025 | 23,500.00 | 23,800.00 | 21,950.00 | 21,950.00 | 21,950.00 | -6.79% | 33,788,000 |
| Oct 17, 2025 | 24,050.00 | 24,500.00 | 23,500.00 | 23,550.00 | 23,550.00 | -1.05% | 39,819,400 |
| Oct 16, 2025 | 23,700.00 | 23,900.00 | 23,350.00 | 23,800.00 | 23,800.00 | 1.28% | 27,762,560 |
| Oct 15, 2025 | 23,500.00 | 23,800.00 | 23,300.00 | 23,500.00 | 23,500.00 | 0.64% | 20,549,190 |
| Oct 14, 2025 | 24,250.00 | 24,550.00 | 23,300.00 | 23,350.00 | 23,350.00 | -1.48% | 46,575,050 |
| Oct 13, 2025 | 23,450.00 | 23,900.00 | 23,100.00 | 23,700.00 | 23,700.00 | 0.21% | 30,084,840 |
| Oct 10, 2025 | 23,750.00 | 24,250.00 | 23,500.00 | 23,650.00 | 23,650.00 | 0.64% | 24,595,490 |
| Oct 9, 2025 | 24,000.00 | 24,000.00 | 23,350.00 | 23,500.00 | 23,500.00 | -1.47% | 30,448,630 |
| Oct 8, 2025 | 24,650.00 | 24,650.00 | 23,600.00 | 23,850.00 | 23,850.00 | 0.63% | 40,855,480 |
| Oct 7, 2025 | 24,000.00 | 24,250.00 | 23,700.00 | 23,700.00 | 23,700.00 | 0.85% | 38,727,760 |
| Oct 6, 2025 | 22,400.00 | 23,500.00 | 22,300.00 | 23,500.00 | 23,500.00 | 6.82% | 35,897,840 |
| Oct 3, 2025 | 22,000.00 | 22,500.00 | 21,850.00 | 22,000.00 | 22,000.00 | -0.68% | 17,767,860 |
| Oct 2, 2025 | 22,850.00 | 22,950.00 | 22,150.00 | 22,150.00 | 22,150.00 | -1.99% | 13,039,480 |
| Oct 1, 2025 | 22,750.00 | 23,100.00 | 22,550.00 | 22,600.00 | 22,600.00 | 0.67% | 16,967,570 |
| Sep 30, 2025 | 22,150.00 | 22,800.00 | 21,950.00 | 22,450.00 | 22,450.00 | 1.35% | 23,069,380 |
| Sep 29, 2025 | 22,300.00 | 22,450.00 | 21,800.00 | 22,150.00 | 22,150.00 | -0.67% | 17,849,490 |
| Sep 26, 2025 | 22,800.00 | 22,900.00 | 22,100.00 | 22,300.00 | 22,300.00 | -2.41% | 22,720,670 |
| Sep 25, 2025 | 23,200.00 | 23,350.00 | 22,750.00 | 22,850.00 | 22,850.00 | -1.08% | 26,898,780 |
| Sep 24, 2025 | 22,300.00 | 23,100.00 | 22,000.00 | 23,100.00 | 23,100.00 | 3.82% | 20,737,260 |
| Sep 23, 2025 | 22,300.00 | 22,850.00 | 22,250.00 | 22,250.00 | 22,250.00 | 0.45% | 14,744,800 |
| Sep 22, 2025 | 22,800.00 | 22,900.00 | 21,850.00 | 22,150.00 | 22,150.00 | -2.42% | 38,946,670 |
| Sep 19, 2025 | 23,500.00 | 23,600.00 | 22,700.00 | 22,700.00 | 22,700.00 | -2.78% | 42,695,770 |
| Sep 18, 2025 | 23,600.00 | 23,700.00 | 23,000.00 | 23,350.00 | 23,350.00 | -0.21% | 31,763,930 |
| Sep 17, 2025 | 24,100.00 | 24,200.00 | 23,400.00 | 23,400.00 | 23,400.00 | -2.90% | 21,633,400 |
| Sep 16, 2025 | 25,200.00 | 25,200.00 | 24,000.00 | 24,100.00 | 24,100.00 | -2.03% | 29,724,160 |
| Sep 15, 2025 | 24,150.00 | 24,650.00 | 24,100.00 | 24,600.00 | 24,600.00 | 2.93% | 23,792,580 |
| Sep 12, 2025 | 24,150.00 | 24,250.00 | 23,850.00 | 23,900.00 | 23,900.00 | -0.21% | 18,284,080 |
| Sep 11, 2025 | 24,100.00 | 24,400.00 | 22,800.00 | 23,950.00 | 23,950.00 | -1.03% | 39,729,590 |
| Sep 10, 2025 | 24,800.00 | 24,950.00 | 24,150.00 | 24,200.00 | 24,200.00 | -1.22% | 22,493,240 |
| Sep 9, 2025 | 24,500.00 | 24,500.00 | 23,650.00 | 24,500.00 | 24,500.00 | 1.87% | 28,586,840 |
| Sep 8, 2025 | 24,700.00 | 25,500.00 | 24,050.00 | 24,050.00 | 24,050.00 | -3.80% | 76,669,310 |
| 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 |