VNDIRECT Securities JSC (HOSE:VND)
Vietnam
· Delayed Price · Currency is VND 19,000
-300 (-1.55%)
At close: Dec 5, 2025
VNDIRECT Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,400.00 | 19,450.00 | 19,000.00 | 19,000.00 | 19,000.00 | -1.55% | 11,172,917 |
| Dec 4, 2025 | 19,200.00 | 19,700.00 | 19,150.00 | 19,300.00 | 19,300.00 | 1.58% | 15,617,550 |
| Dec 3, 2025 | 18,800.00 | 19,100.00 | 18,700.00 | 19,000.00 | 19,000.00 | 1.60% | 10,817,220 |
| Dec 2, 2025 | 18,250.00 | 18,900.00 | 18,200.00 | 18,700.00 | 18,700.00 | 2.75% | 14,716,179 |
| Dec 1, 2025 | 18,600.00 | 18,600.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.09% | 10,215,920 |
| Nov 28, 2025 | 18,800.00 | 18,850.00 | 18,400.00 | 18,400.00 | 18,400.00 | -1.87% | 9,190,471 |
| Nov 27, 2025 | 18,900.00 | 19,150.00 | 18,750.00 | 18,750.00 | 18,750.00 | -0.27% | 13,702,128 |
| Nov 26, 2025 | 18,400.00 | 19,200.00 | 18,300.00 | 18,800.00 | 18,800.00 | 3.30% | 16,533,742 |
| Nov 25, 2025 | 19,000.00 | 19,100.00 | 18,150.00 | 18,200.00 | 18,200.00 | -3.19% | 22,059,643 |
| Nov 24, 2025 | 19,250.00 | 19,450.00 | 18,800.00 | 18,800.00 | 18,800.00 | -1.57% | 12,875,510 |
| Nov 21, 2025 | 19,300.00 | 19,300.00 | 18,950.00 | 19,100.00 | 19,100.00 | -1.29% | 11,880,930 |
| Nov 20, 2025 | 19,550.00 | 19,600.00 | 19,300.00 | 19,350.00 | 19,350.00 | -0.26% | 10,806,280 |
| Nov 19, 2025 | 20,150.00 | 20,200.00 | 19,400.00 | 19,400.00 | 19,400.00 | -3.72% | 24,871,150 |
| Nov 18, 2025 | 20,050.00 | 20,500.00 | 20,000.00 | 20,150.00 | 20,150.00 | 1.26% | 24,981,840 |
| Nov 17, 2025 | 19,750.00 | 19,950.00 | 19,600.00 | 19,900.00 | 19,900.00 | 1.27% | 13,630,220 |
| 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 |
| Sep 5, 2025 | 27,100.00 | 27,350.00 | 25,000.00 | 25,000.00 | 25,000.00 | -6.72% | 58,757,220 |
| Sep 4, 2025 | 26,900.00 | 27,050.00 | 26,300.00 | 26,800.00 | 26,800.00 | - | 32,597,960 |
| Sep 3, 2025 | 26,600.00 | 27,250.00 | 26,100.00 | 26,800.00 | 26,800.00 | 1.71% | 36,294,950 |
| Aug 29, 2025 | 25,050.00 | 26,350.00 | 25,050.00 | 26,350.00 | 26,350.00 | 6.90% | 76,114,140 |
| Aug 28, 2025 | 24,000.00 | 24,850.00 | 23,600.00 | 24,650.00 | 24,650.00 | 3.57% | 40,052,320 |
| Aug 27, 2025 | 23,500.00 | 24,450.00 | 23,250.00 | 23,800.00 | 23,800.00 | 3.48% | 56,332,070 |
| Aug 26, 2025 | 21,500.00 | 23,000.00 | 21,300.00 | 23,000.00 | 23,000.00 | 6.98% | 30,080,240 |
| Aug 25, 2025 | 22,800.00 | 23,200.00 | 21,200.00 | 21,500.00 | 21,500.00 | -4.23% | 37,944,520 |
| Aug 22, 2025 | 23,600.00 | 23,900.00 | 22,450.00 | 22,450.00 | 22,450.00 | -6.85% | 49,260,170 |
| Aug 21, 2025 | 24,150.00 | 24,900.00 | 24,050.00 | 24,100.00 | 24,100.00 | - | 47,921,360 |
| Aug 20, 2025 | 24,600.00 | 24,650.00 | 23,100.00 | 24,100.00 | 24,100.00 | -2.63% | 54,253,660 |
| Aug 19, 2025 | 24,300.00 | 25,100.00 | 24,100.00 | 24,750.00 | 24,750.00 | 1.85% | 49,987,320 |
| Aug 18, 2025 | 24,800.00 | 25,050.00 | 24,100.00 | 24,300.00 | 24,300.00 | -1.62% | 23,630,000 |
| Aug 15, 2025 | 24,400.00 | 25,500.00 | 24,000.00 | 24,700.00 | 24,700.00 | 2.07% | 61,284,600 |
| Aug 14, 2025 | 24,150.00 | 24,750.00 | 23,850.00 | 24,200.00 | 24,200.00 | 1.47% | 32,908,940 |
| Aug 13, 2025 | 24,300.00 | 24,350.00 | 23,200.00 | 23,850.00 | 23,850.00 | -1.04% | 54,715,090 |
| Aug 12, 2025 | 24,600.00 | 24,750.00 | 23,850.00 | 24,100.00 | 24,100.00 | -2.23% | 27,370,120 |
| Aug 11, 2025 | 24,000.00 | 24,800.00 | 23,600.00 | 24,650.00 | 24,650.00 | 3.35% | 40,947,330 |
| Aug 8, 2025 | 23,750.00 | 24,500.00 | 23,400.00 | 23,850.00 | 23,850.00 | 1.27% | 46,220,810 |
| Aug 7, 2025 | 24,100.00 | 24,150.00 | 23,350.00 | 23,550.00 | 23,550.00 | -1.46% | 36,640,350 |
| Aug 6, 2025 | 23,650.00 | 24,000.00 | 23,150.00 | 23,900.00 | 23,900.00 | 0.84% | 34,903,450 |
| Aug 5, 2025 | 23,500.00 | 24,150.00 | 21,800.00 | 23,700.00 | 23,700.00 | 1.94% | 82,900,920 |
| Aug 4, 2025 | 21,700.00 | 23,250.00 | 21,500.00 | 23,250.00 | 23,250.00 | 4.73% | 49,148,430 |
| Aug 1, 2025 | 22,300.00 | 22,950.00 | 21,500.00 | 22,200.00 | 22,200.00 | -2.20% | 55,313,180 |
| Jul 31, 2025 | 22,600.00 | 22,850.00 | 21,900.00 | 22,700.00 | 22,700.00 | 1.79% | 52,815,700 |
| Jul 30, 2025 | 21,650.00 | 22,400.00 | 21,000.00 | 22,300.00 | 22,300.00 | 5.94% | 58,882,670 |
| Jul 29, 2025 | 24,000.00 | 24,000.00 | 21,050.00 | 21,050.00 | 21,050.00 | -6.86% | 97,578,130 |
| Jul 28, 2025 | 21,900.00 | 22,600.00 | 21,850.00 | 22,600.00 | 22,600.00 | 6.86% | 40,315,780 |
| Jul 25, 2025 | 20,000.00 | 21,150.00 | 20,000.00 | 21,150.00 | 21,150.00 | 6.82% | 62,146,740 |
| Jul 24, 2025 | 19,700.00 | 19,800.00 | 19,200.00 | 19,800.00 | 19,800.00 | 1.28% | 35,092,700 |
| Jul 23, 2025 | 19,450.00 | 20,150.00 | 19,300.00 | 19,550.00 | 19,550.00 | 2.36% | 45,412,590 |
| Jul 22, 2025 | 18,000.00 | 19,150.00 | 17,850.00 | 19,100.00 | 19,100.00 | 5.23% | 53,285,190 |
| Jul 21, 2025 | 18,650.00 | 18,750.00 | 18,050.00 | 18,150.00 | 18,150.00 | -2.16% | 33,668,950 |
| Jul 18, 2025 | 18,600.00 | 18,900.00 | 18,250.00 | 18,550.00 | 18,550.00 | 0.27% | 29,154,180 |
| Jul 17, 2025 | 18,700.00 | 18,800.00 | 18,200.00 | 18,500.00 | 18,500.00 | - | 41,297,780 |