VNDIRECT Securities JSC (HOSE:VND)
Vietnam · Delayed Price · Currency is VND 16,550
-250 (-1.49%)
At close: Aug 13, 2026
VNDIRECT Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 16,850.00 | 17,150.00 | 16,550.00 | 16,550.00 | 16,550.00 | -1.49% | 17,825,715 |
| Aug 12, 2026 | 16,900.00 | 17,100.00 | 16,800.00 | 16,800.00 | 16,800.00 | -0.59% | 6,613,126 |
| Aug 11, 2026 | 17,100.00 | 17,350.00 | 16,900.00 | 16,900.00 | 16,900.00 | -0.88% | 14,541,330 |
| Aug 10, 2026 | 16,800.00 | 17,100.00 | 16,700.00 | 17,050.00 | 17,050.00 | 2.40% | 9,069,626 |
| Aug 7, 2026 | 16,600.00 | 16,900.00 | 16,600.00 | 16,650.00 | 16,650.00 | -0.30% | 6,889,697 |
| Aug 6, 2026 | 16,950.00 | 17,100.00 | 16,650.00 | 16,700.00 | 16,700.00 | -1.47% | 9,912,978 |
| Aug 5, 2026 | 17,150.00 | 17,200.00 | 16,800.00 | 16,950.00 | 16,950.00 | - | 11,464,530 |
| Aug 4, 2026 | 17,000.00 | 17,000.00 | 16,750.00 | 16,950.00 | 16,950.00 | 0.59% | 13,096,658 |
| Aug 3, 2026 | 16,750.00 | 17,200.00 | 16,650.00 | 16,850.00 | 16,850.00 | 1.51% | 9,096,169 |
| Jul 31, 2026 | 17,100.00 | 17,100.00 | 16,550.00 | 16,600.00 | 16,600.00 | -2.64% | 14,057,950 |
| Jul 30, 2026 | 16,400.00 | 17,200.00 | 16,300.00 | 17,050.00 | 17,050.00 | 3.96% | 15,221,000 |
| Jul 29, 2026 | 16,500.00 | 16,550.00 | 16,200.00 | 16,400.00 | 16,400.00 | - | 8,572,578 |
| Jul 28, 2026 | 15,200.00 | 16,400.00 | 14,900.00 | 16,400.00 | 16,400.00 | 6.84% | 21,152,910 |
| Jul 27, 2026 | 16,700.00 | 16,700.00 | 15,350.00 | 15,350.00 | 15,350.00 | -6.97% | 15,576,135 |
| Jul 24, 2026 | 16,950.00 | 17,050.00 | 16,500.00 | 16,500.00 | 16,500.00 | -3.79% | 6,909,257 |
| Jul 23, 2026 | 16,600.00 | 17,500.00 | 16,000.00 | 17,150.00 | 17,150.00 | 3.31% | 17,101,868 |
| Jul 22, 2026 | 17,300.00 | 17,400.00 | 16,350.00 | 16,600.00 | 16,600.00 | -3.21% | 24,386,289 |
| Jul 21, 2026 | 17,100.00 | 17,500.00 | 17,100.00 | 17,150.00 | 17,150.00 | -0.29% | 11,873,138 |
| Jul 20, 2026 | 17,800.00 | 17,800.00 | 16,650.00 | 17,200.00 | 17,200.00 | -3.64% | 19,656,000 |
| Jul 17, 2026 | 17,550.00 | 17,850.00 | 17,500.00 | 17,850.00 | 17,850.00 | 1.13% | 11,981,900 |
| Jul 16, 2026 | 17,150.00 | 17,700.00 | 16,500.00 | 17,650.00 | 17,650.00 | 2.32% | 24,222,379 |
| Jul 15, 2026 | 17,500.00 | 17,750.00 | 17,200.00 | 17,250.00 | 17,250.00 | -2.54% | 10,492,889 |
| Jul 14, 2026 | 17,100.00 | 17,800.00 | 17,100.00 | 17,700.00 | 17,700.00 | 1.14% | 10,491,797 |
| Jul 13, 2026 | 17,750.00 | 17,900.00 | 16,900.00 | 17,500.00 | 17,500.00 | -2.78% | 24,928,620 |
| Jul 10, 2026 | 18,300.00 | 18,450.00 | 17,850.00 | 18,000.00 | 18,000.00 | -1.91% | 19,586,750 |
| Jul 9, 2026 | 18,450.00 | 18,600.00 | 18,250.00 | 18,350.00 | 18,350.00 | -1.87% | 18,342,870 |
| Jul 8, 2026 | 18,750.00 | 19,100.00 | 18,650.00 | 18,700.00 | 18,700.00 | -0.27% | 23,013,003 |
| Jul 7, 2026 | 18,200.00 | 18,750.00 | 18,000.00 | 18,750.00 | 18,750.00 | 3.02% | 24,125,910 |
| Jul 6, 2026 | 18,400.00 | 18,650.00 | 17,650.00 | 18,200.00 | 18,200.00 | -1.09% | 20,405,108 |
| Jul 3, 2026 | 18,050.00 | 18,700.00 | 17,900.00 | 18,400.00 | 18,400.00 | 2.22% | 30,809,155 |
| Jul 2, 2026 | 18,100.00 | 18,250.00 | 17,900.00 | 18,000.00 | 18,000.00 | - | 14,426,769 |
| Jul 1, 2026 | 17,750.00 | 18,150.00 | 17,700.00 | 18,000.00 | 18,000.00 | 1.69% | 12,038,630 |
| Jun 30, 2026 | 17,600.00 | 18,000.00 | 17,600.00 | 17,700.00 | 17,700.00 | 0.57% | 13,651,025 |
| Jun 29, 2026 | 17,600.00 | 17,750.00 | 17,350.00 | 17,600.00 | 17,600.00 | - | 6,308,311 |
| Jun 26, 2026 | 17,300.00 | 17,600.00 | 17,100.00 | 17,600.00 | 17,600.00 | 1.44% | 15,091,540 |
| Jun 25, 2026 | 17,500.00 | 17,750.00 | 17,300.00 | 17,350.00 | 17,350.00 | -1.42% | 11,413,750 |
| Jun 24, 2026 | 17,750.00 | 17,850.00 | 17,350.00 | 17,600.00 | 17,600.00 | -0.85% | 21,101,064 |
| Jun 23, 2026 | 18,100.00 | 18,300.00 | 17,650.00 | 17,750.00 | 17,750.00 | -1.66% | 22,134,108 |
| Jun 22, 2026 | 17,700.00 | 18,150.00 | 17,500.00 | 18,050.00 | 18,050.00 | 1.98% | 18,922,697 |
| Jun 19, 2026 | 17,800.00 | 18,050.00 | 17,650.00 | 17,700.00 | 17,700.00 | -0.84% | 13,578,390 |
| Jun 18, 2026 | 18,050.00 | 18,350.00 | 17,850.00 | 17,850.00 | 17,850.00 | -1.65% | 13,254,570 |
| Jun 17, 2026 | 18,350.00 | 18,550.00 | 17,900.00 | 18,150.00 | 18,150.00 | -0.55% | 23,568,720 |
| Jun 16, 2026 | 17,800.00 | 18,350.00 | 17,700.00 | 18,250.00 | 18,250.00 | 3.11% | 21,748,870 |
| Jun 15, 2026 | 17,500.00 | 18,100.00 | 17,450.00 | 17,700.00 | 17,700.00 | 3.51% | 26,061,110 |
| Jun 12, 2026 | 17,600.00 | 17,600.00 | 17,050.00 | 17,100.00 | 17,100.00 | -0.58% | 12,093,920 |
| Jun 11, 2026 | 17,100.00 | 17,450.00 | 17,050.00 | 17,200.00 | 17,200.00 | -0.86% | 11,791,010 |
| Jun 10, 2026 | 17,250.00 | 17,700.00 | 17,150.00 | 17,350.00 | 17,350.00 | 0.29% | 10,925,010 |
| Jun 9, 2026 | 16,950.00 | 17,500.00 | 16,650.00 | 17,300.00 | 17,300.00 | 2.67% | 17,033,314 |
| Jun 8, 2026 | 17,350.00 | 17,400.00 | 16,700.00 | 16,850.00 | 16,850.00 | -4.26% | 27,392,729 |
| Jun 5, 2026 | 17,800.00 | 17,950.00 | 17,450.00 | 17,600.00 | 17,600.00 | -1.12% | 12,530,630 |