VNDIRECT Securities JSC (HOSE:VND)
Vietnam · Delayed Price · Currency is VND 14,750
-100 (-0.67%)
At close: Sep 23, 2026
VNDIRECT Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 15,950.00 | 16,050.00 | 15,700.00 | 15,800.00 | 15,800.00 | 0.32% | 5,943,428 |
| Aug 19, 2026 | 16,000.00 | 16,050.00 | 15,650.00 | 15,750.00 | 15,750.00 | -1.56% | 9,167,631 |
| Aug 18, 2026 | 16,150.00 | 16,350.00 | 15,900.00 | 16,000.00 | 16,000.00 | -0.93% | 8,600,379 |
| Aug 17, 2026 | 16,300.00 | 16,450.00 | 16,050.00 | 16,150.00 | 16,150.00 | -0.62% | 7,731,137 |
| Aug 14, 2026 | 16,550.00 | 16,650.00 | 16,150.00 | 16,250.00 | 16,250.00 | -1.81% | 11,551,990 |
| 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 |