VNDIRECT Securities JSC (HOSE:VND)
Vietnam · Delayed Price · Currency is VND 13,050
-50 (-0.38%)
At close: Nov 3, 2026
VNDIRECT Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 13,300.00 | 13,400.00 | 13,050.00 | 13,050.00 | 13,050.00 | -0.38% | 11,845,899 |
| Nov 2, 2026 | 13,300.00 | 13,450.00 | 12,800.00 | 13,100.00 | 13,100.00 | -2.24% | 13,100,800 |
| Oct 30, 2026 | 13,550.00 | 13,700.00 | 13,400.00 | 13,400.00 | 13,400.00 | -1.47% | 6,277,517 |
| Oct 29, 2026 | 13,500.00 | 13,750.00 | 13,400.00 | 13,600.00 | 13,600.00 | 1.12% | 8,820,795 |
| Oct 28, 2026 | 13,450.00 | 13,550.00 | 13,250.00 | 13,450.00 | 13,450.00 | 0.75% | 5,381,642 |
| Oct 27, 2026 | 13,550.00 | 13,600.00 | 13,350.00 | 13,350.00 | 13,350.00 | -1.48% | 7,511,468 |
| Oct 26, 2026 | 13,800.00 | 13,800.00 | 13,550.00 | 13,550.00 | 13,550.00 | -1.45% | 6,571,496 |
| Oct 23, 2026 | 13,800.00 | 13,850.00 | 13,600.00 | 13,750.00 | 13,750.00 | - | 7,920,530 |
| Oct 22, 2026 | 14,000.00 | 14,050.00 | 13,700.00 | 13,750.00 | 13,750.00 | -1.08% | 7,774,995 |
| Oct 21, 2026 | 13,650.00 | 14,100.00 | 13,650.00 | 13,900.00 | 13,900.00 | 2.21% | 15,262,587 |
| Oct 20, 2026 | 13,450.00 | 13,600.00 | 13,400.00 | 13,600.00 | 13,600.00 | 0.74% | 7,025,052 |
| Oct 19, 2026 | 13,500.00 | 13,800.00 | 13,350.00 | 13,500.00 | 13,500.00 | 1.89% | 17,174,891 |
| Oct 16, 2026 | 13,300.00 | 13,500.00 | 13,150.00 | 13,250.00 | 13,250.00 | - | 8,822,974 |
| Oct 15, 2026 | 13,000.00 | 13,500.00 | 12,950.00 | 13,250.00 | 13,250.00 | 1.92% | 13,430,348 |
| Oct 14, 2026 | 12,900.00 | 13,000.00 | 12,750.00 | 13,000.00 | 13,000.00 | 0.78% | 11,122,101 |
| Oct 13, 2026 | 13,000.00 | 13,250.00 | 12,850.00 | 12,900.00 | 12,900.00 | -1.90% | 10,734,107 |
| Oct 12, 2026 | 13,200.00 | 13,400.00 | 13,100.00 | 13,150.00 | 13,150.00 | -0.38% | 6,900,617 |
| Oct 9, 2026 | 13,100.00 | 13,600.00 | 12,600.00 | 13,200.00 | 13,200.00 | 0.76% | 17,622,512 |
| Oct 8, 2026 | 13,550.00 | 13,650.00 | 13,100.00 | 13,100.00 | 13,100.00 | -3.68% | 13,052,235 |
| Oct 7, 2026 | 13,900.00 | 13,900.00 | 13,550.00 | 13,600.00 | 13,600.00 | -1.81% | 6,034,731 |
| Oct 6, 2026 | 13,400.00 | 13,850.00 | 13,050.00 | 13,850.00 | 13,850.00 | 3.75% | 16,309,057 |
| Oct 5, 2026 | 13,300.00 | 13,600.00 | 13,300.00 | 13,350.00 | 13,350.00 | 0.38% | 8,144,289 |
| Oct 2, 2026 | 13,800.00 | 13,800.00 | 13,300.00 | 13,300.00 | 13,300.00 | -2.92% | 12,456,052 |
| Oct 1, 2026 | 13,800.00 | 14,050.00 | 13,700.00 | 13,700.00 | 13,700.00 | -1.08% | 10,888,100 |
| Sep 30, 2026 | 14,050.00 | 14,200.00 | 13,850.00 | 13,850.00 | 13,850.00 | -1.07% | 9,826,596 |
| Sep 29, 2026 | 13,850.00 | 14,200.00 | 13,850.00 | 14,000.00 | 14,000.00 | 0.72% | 7,349,834 |
| Sep 28, 2026 | 14,350.00 | 14,400.00 | 13,800.00 | 13,900.00 | 13,900.00 | -3.14% | 13,856,119 |
| Sep 25, 2026 | 14,550.00 | 14,600.00 | 14,300.00 | 14,350.00 | 14,350.00 | -1.03% | 10,423,904 |
| Sep 24, 2026 | 14,700.00 | 14,750.00 | 14,350.00 | 14,500.00 | 14,500.00 | -1.69% | 11,498,105 |
| Sep 23, 2026 | 14,850.00 | 15,000.00 | 14,650.00 | 14,750.00 | 14,750.00 | -0.67% | 11,664,193 |
| Sep 22, 2026 | 14,800.00 | 15,050.00 | 14,750.00 | 14,850.00 | 14,850.00 | 1.02% | 5,240,059 |
| Sep 21, 2026 | 15,300.00 | 15,300.00 | 14,700.00 | 14,700.00 | 14,700.00 | -3.29% | 15,302,095 |
| Sep 18, 2026 | 15,100.00 | 15,300.00 | 14,900.00 | 15,200.00 | 15,200.00 | 2.70% | 17,499,065 |
| Sep 17, 2026 | 14,400.00 | 15,300.00 | 14,400.00 | 14,800.00 | 14,800.00 | 2.07% | 20,783,177 |
| Sep 16, 2026 | 14,800.00 | 14,900.00 | 14,500.00 | 14,500.00 | 14,500.00 | -1.36% | 8,502,733 |
| Sep 15, 2026 | 14,700.00 | 15,000.00 | 14,600.00 | 14,700.00 | 14,700.00 | 0.68% | 16,694,220 |
| Sep 14, 2026 | 15,200.00 | 15,350.00 | 14,500.00 | 14,600.00 | 14,600.00 | -3.63% | 17,914,805 |
| Sep 11, 2026 | 15,750.00 | 15,800.00 | 15,150.00 | 15,150.00 | 15,150.00 | -4.42% | 12,540,967 |
| Sep 10, 2026 | 15,850.00 | 16,000.00 | 15,600.00 | 15,850.00 | 15,850.00 | - | 13,124,216 |
| Sep 9, 2026 | 16,050.00 | 16,150.00 | 15,850.00 | 15,850.00 | 15,850.00 | -1.25% | 5,962,977 |
| Sep 8, 2026 | 16,000.00 | 16,300.00 | 16,000.00 | 16,050.00 | 16,050.00 | 0.31% | 8,944,505 |
| Sep 7, 2026 | 16,350.00 | 16,450.00 | 16,000.00 | 16,000.00 | 16,000.00 | -2.14% | 12,834,270 |
| Sep 4, 2026 | 16,450.00 | 16,550.00 | 16,300.00 | 16,350.00 | 16,350.00 | -0.30% | 6,892,663 |
| Sep 3, 2026 | 16,550.00 | 16,600.00 | 16,350.00 | 16,400.00 | 16,400.00 | -1.50% | 9,110,094 |
| Aug 28, 2026 | 16,800.00 | 17,000.00 | 16,600.00 | 16,650.00 | 16,650.00 | -0.60% | 14,350,163 |
| Aug 27, 2026 | 17,000.00 | 17,050.00 | 16,650.00 | 16,750.00 | 16,750.00 | -0.89% | 10,385,393 |
| Aug 26, 2026 | 16,750.00 | 16,900.00 | 16,550.00 | 16,900.00 | 16,900.00 | 0.90% | 12,036,994 |
| Aug 25, 2026 | 16,800.00 | 17,000.00 | 16,700.00 | 16,750.00 | 16,750.00 | -0.30% | 17,706,967 |
| Aug 24, 2026 | 17,150.00 | 17,200.00 | 16,800.00 | 16,800.00 | 16,800.00 | -0.59% | 14,792,684 |
| Aug 21, 2026 | 15,900.00 | 16,900.00 | 15,850.00 | 16,900.00 | 16,900.00 | 6.96% | 22,140,250 |