VNDIRECT Securities JSC (HOSE:VND)
Vietnam · Delayed Price · Currency is VND 17,450
+1,100 (6.73%)
At close: May 22, 2026
VNDIRECT Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 16,400.00 | 17,450.00 | 16,250.00 | 17,450.00 | 17,450.00 | 6.73% | 47,159,390 |
| May 21, 2026 | 16,550.00 | 16,750.00 | 16,250.00 | 16,350.00 | 16,350.00 | -0.61% | 10,278,260 |
| May 20, 2026 | 16,850.00 | 17,000.00 | 16,050.00 | 16,450.00 | 16,450.00 | -2.95% | 13,239,410 |
| May 19, 2026 | 16,900.00 | 17,450.00 | 16,850.00 | 16,950.00 | 16,950.00 | 1.80% | 31,718,030 |
| May 18, 2026 | 16,400.00 | 16,800.00 | 16,250.00 | 16,650.00 | 16,650.00 | 1.22% | 11,703,020 |
| May 15, 2026 | 16,450.00 | 16,600.00 | 16,300.00 | 16,450.00 | 16,450.00 | 0.30% | 5,934,861 |
| May 14, 2026 | 16,350.00 | 16,500.00 | 16,250.00 | 16,400.00 | 16,400.00 | 0.61% | 7,472,380 |
| May 13, 2026 | 16,400.00 | 16,650.00 | 16,150.00 | 16,300.00 | 16,300.00 | -0.61% | 10,414,480 |
| May 12, 2026 | 16,400.00 | 16,650.00 | 16,350.00 | 16,400.00 | 16,400.00 | -0.30% | 7,002,208 |
| May 11, 2026 | 16,450.00 | 16,800.00 | 16,350.00 | 16,450.00 | 16,450.00 | - | 12,182,110 |
| May 8, 2026 | 16,600.00 | 16,850.00 | 16,400.00 | 16,450.00 | 16,450.00 | -1.20% | 13,388,150 |
| May 7, 2026 | 16,850.00 | 16,950.00 | 16,600.00 | 16,650.00 | 16,650.00 | - | 7,441,155 |
| May 6, 2026 | 16,150.00 | 17,000.00 | 15,950.00 | 16,650.00 | 16,650.00 | 4.06% | 18,906,250 |
| May 5, 2026 | 16,050.00 | 16,200.00 | 15,950.00 | 16,000.00 | 16,000.00 | -1.23% | 6,831,738 |
| May 4, 2026 | 16,300.00 | 16,450.00 | 16,200.00 | 16,200.00 | 16,200.00 | 0.62% | 3,488,242 |
| Apr 29, 2026 | 16,100.00 | 16,350.00 | 15,900.00 | 16,100.00 | 16,100.00 | 0.31% | 9,049,864 |
| Apr 28, 2026 | 16,200.00 | 16,300.00 | 16,050.00 | 16,050.00 | 16,050.00 | -0.93% | 5,031,587 |
| Apr 24, 2026 | 16,250.00 | 16,400.00 | 16,150.00 | 16,200.00 | 16,200.00 | -0.31% | 6,563,906 |
| Apr 23, 2026 | 16,550.00 | 16,650.00 | 16,100.00 | 16,250.00 | 16,250.00 | -1.81% | 9,175,641 |
| Apr 22, 2026 | 16,650.00 | 16,750.00 | 16,500.00 | 16,550.00 | 16,550.00 | -0.60% | 7,430,251 |
| Apr 21, 2026 | 16,900.00 | 17,050.00 | 16,600.00 | 16,650.00 | 16,650.00 | -0.30% | 11,209,930 |
| Apr 20, 2026 | 16,550.00 | 16,800.00 | 16,550.00 | 16,700.00 | 16,700.00 | 0.91% | 7,924,647 |
| Apr 17, 2026 | 16,600.00 | 16,800.00 | 16,500.00 | 16,550.00 | 16,550.00 | - | 7,101,152 |
| Apr 16, 2026 | 16,850.00 | 16,950.00 | 16,500.00 | 16,550.00 | 16,550.00 | -1.49% | 12,791,110 |
| Apr 15, 2026 | 17,000.00 | 17,200.00 | 16,800.00 | 16,800.00 | 16,800.00 | -0.30% | 13,306,946 |
| Apr 14, 2026 | 17,000.00 | 17,150.00 | 16,750.00 | 16,850.00 | 16,850.00 | 1.20% | 9,778,644 |
| Apr 13, 2026 | 16,500.00 | 16,900.00 | 16,400.00 | 16,650.00 | 16,650.00 | -0.60% | 9,940,967 |
| Apr 10, 2026 | 17,100.00 | 17,150.00 | 16,700.00 | 16,750.00 | 16,750.00 | -0.59% | 7,568,949 |
| Apr 9, 2026 | 17,000.00 | 17,150.00 | 16,800.00 | 16,850.00 | 16,850.00 | -1.75% | 13,303,430 |
| Apr 8, 2026 | 17,000.00 | 17,150.00 | 16,600.00 | 17,150.00 | 17,150.00 | 6.85% | 29,021,937 |
| Apr 7, 2026 | 15,650.00 | 16,050.00 | 15,500.00 | 16,050.00 | 16,050.00 | 2.56% | 6,980,308 |
| Apr 6, 2026 | 15,650.00 | 15,950.00 | 15,600.00 | 15,650.00 | 15,650.00 | - | 7,711,812 |
| Apr 3, 2026 | 15,950.00 | 16,100.00 | 15,650.00 | 15,650.00 | 15,650.00 | -1.57% | 9,725,536 |
| Apr 2, 2026 | 16,050.00 | 16,200.00 | 15,850.00 | 15,900.00 | 15,900.00 | -2.15% | 10,280,371 |
| Apr 1, 2026 | 16,200.00 | 16,500.00 | 16,150.00 | 16,250.00 | 16,250.00 | 2.85% | 13,024,252 |
| Mar 31, 2026 | 15,550.00 | 16,100.00 | 15,450.00 | 15,800.00 | 15,800.00 | 1.94% | 16,264,414 |
| Mar 30, 2026 | 15,350.00 | 15,650.00 | 15,150.00 | 15,500.00 | 15,500.00 | -2.21% | 11,755,311 |
| Mar 27, 2026 | 15,500.00 | 15,950.00 | 15,450.00 | 15,850.00 | 15,850.00 | 2.26% | 12,937,925 |
| Mar 26, 2026 | 15,550.00 | 15,650.00 | 15,250.00 | 15,500.00 | 15,500.00 | - | 8,436,328 |
| Mar 25, 2026 | 15,200.00 | 15,800.00 | 15,100.00 | 15,500.00 | 15,500.00 | 2.99% | 17,149,921 |
| Mar 24, 2026 | 15,000.00 | 15,200.00 | 14,500.00 | 15,050.00 | 15,050.00 | 5.24% | 15,749,550 |
| Mar 23, 2026 | 15,050.00 | 15,100.00 | 14,300.00 | 14,300.00 | 14,300.00 | -6.84% | 37,730,910 |
| Mar 20, 2026 | 15,650.00 | 15,800.00 | 15,300.00 | 15,350.00 | 15,350.00 | -1.60% | 14,728,810 |
| Mar 19, 2026 | 15,800.00 | 15,950.00 | 15,500.00 | 15,600.00 | 15,600.00 | -3.41% | 15,635,400 |
| Mar 18, 2026 | 16,500.00 | 16,600.00 | 16,000.00 | 16,150.00 | 16,150.00 | -1.82% | 14,643,780 |
| Mar 17, 2026 | 16,400.00 | 16,900.00 | 16,350.00 | 16,450.00 | 16,450.00 | 1.54% | 11,811,040 |
| Mar 16, 2026 | 16,300.00 | 16,600.00 | 16,050.00 | 16,200.00 | 16,200.00 | -0.31% | 11,402,900 |
| Mar 13, 2026 | 16,350.00 | 16,700.00 | 16,200.00 | 16,250.00 | 16,250.00 | -1.81% | 12,564,490 |
| Mar 12, 2026 | 16,850.00 | 17,050.00 | 16,500.00 | 16,550.00 | 16,550.00 | -2.07% | 10,053,460 |
| Mar 11, 2026 | 16,600.00 | 17,300.00 | 16,550.00 | 16,900.00 | 16,900.00 | 2.11% | 12,661,580 |