VNDIRECT Securities JSC (HOSE:VND)
Vietnam · Delayed Price · Currency is VND 19,650
+50 (0.26%)
At close: Nov 14, 2025
VNDIRECT Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 19,550.00 | 19,950.00 | 19,400.00 | 19,650.00 | 19,650.00 | 0.26% | 11,577,260 |
| Nov 13, 2025 | 19,950.00 | 19,950.00 | 19,500.00 | 19,600.00 | 19,600.00 | -1.51% | 9,117,720 |
| Nov 12, 2025 | 19,600.00 | 20,100.00 | 19,400.00 | 19,900.00 | 19,900.00 | 2.58% | 19,024,510 |
| Nov 11, 2025 | 19,400.00 | 19,500.00 | 19,050.00 | 19,400.00 | 19,400.00 | 1.84% | 10,038,740 |
| Nov 10, 2025 | 18,900.00 | 19,700.00 | 18,750.00 | 19,050.00 | 19,050.00 | 0.79% | 18,146,870 |
| Nov 7, 2025 | 19,550.00 | 19,750.00 | 18,850.00 | 18,900.00 | 18,900.00 | -3.57% | 18,953,130 |
| Nov 6, 2025 | 20,050.00 | 20,050.00 | 19,500.00 | 19,600.00 | 19,600.00 | -1.75% | 11,691,900 |
| Nov 5, 2025 | 20,150.00 | 20,350.00 | 19,950.00 | 19,950.00 | 19,950.00 | -0.75% | 10,982,580 |
| Nov 4, 2025 | 18,800.00 | 20,100.00 | 18,800.00 | 20,100.00 | 20,100.00 | 6.91% | 27,044,890 |
| Nov 3, 2025 | 20,050.00 | 20,200.00 | 18,800.00 | 18,800.00 | 18,800.00 | -6.23% | 29,738,310 |
| Oct 31, 2025 | 20,000.00 | 20,350.00 | 19,900.00 | 20,050.00 | 20,050.00 | 0.25% | 14,933,550 |
| Oct 30, 2025 | 20,700.00 | 20,700.00 | 20,000.00 | 20,000.00 | 20,000.00 | -2.44% | 18,010,040 |
| Oct 29, 2025 | 20,850.00 | 20,900.00 | 20,500.00 | 20,500.00 | 20,500.00 | -1.20% | 14,189,650 |
| Oct 28, 2025 | 20,150.00 | 20,800.00 | 20,000.00 | 20,750.00 | 20,750.00 | 3.23% | 17,427,250 |
| Oct 27, 2025 | 20,600.00 | 21,000.00 | 19,950.00 | 20,100.00 | 20,100.00 | -0.50% | 19,772,620 |
| 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 |