VNDIRECT Securities JSC (HOSE:VND)
Vietnam
· Delayed Price · Currency is VND 18,150
-750 (-3.97%)
At close: Mar 6, 2026
VNDIRECT Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 16,900.00 | 17,100.00 | 16,900.00 | 16,900.00 | 16,900.00 | -6.89% | 10,470,200 |
| Mar 6, 2026 | 18,900.00 | 18,900.00 | 18,050.00 | 18,150.00 | 18,150.00 | -3.97% | 14,603,800 |
| Mar 5, 2026 | 19,050.00 | 19,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 0.53% | 31,297,591 |
| Mar 4, 2026 | 18,450.00 | 18,800.00 | 17,500.00 | 18,800.00 | 18,800.00 | 2.45% | 19,579,825 |
| Mar 3, 2026 | 18,100.00 | 18,900.00 | 18,100.00 | 18,350.00 | 18,350.00 | 1.38% | 14,871,170 |
| Mar 2, 2026 | 18,000.00 | 18,600.00 | 17,800.00 | 18,100.00 | 18,100.00 | -3.21% | 20,868,500 |
| Feb 27, 2026 | 18,900.00 | 19,200.00 | 18,700.00 | 18,700.00 | 18,700.00 | -0.53% | 9,084,125 |
| Feb 26, 2026 | 19,050.00 | 19,100.00 | 18,650.00 | 18,800.00 | 18,800.00 | -0.53% | 10,885,530 |
| Feb 25, 2026 | 19,100.00 | 19,200.00 | 18,850.00 | 18,900.00 | 18,900.00 | -0.53% | 11,308,214 |
| Feb 24, 2026 | 18,800.00 | 19,400.00 | 18,650.00 | 19,000.00 | 19,000.00 | 0.80% | 14,508,940 |
| Feb 23, 2026 | 18,750.00 | 18,850.00 | 18,600.00 | 18,850.00 | 18,850.00 | 1.34% | 7,320,521 |
| Feb 13, 2026 | 18,250.00 | 18,700.00 | 18,150.00 | 18,600.00 | 18,600.00 | 1.64% | 7,115,182 |
| Feb 12, 2026 | 18,450.00 | 18,500.00 | 18,300.00 | 18,300.00 | 18,300.00 | -0.54% | 5,900,092 |
| Feb 11, 2026 | 17,850.00 | 18,450.00 | 17,850.00 | 18,400.00 | 18,400.00 | 3.66% | 9,404,679 |
| Feb 10, 2026 | 17,750.00 | 17,950.00 | 17,550.00 | 17,750.00 | 17,750.00 | 0.57% | 8,006,127 |
| Feb 9, 2026 | 17,950.00 | 18,000.00 | 17,650.00 | 17,650.00 | 17,650.00 | - | 12,262,780 |
| Feb 6, 2026 | 18,100.00 | 18,150.00 | 17,650.00 | 17,650.00 | 17,650.00 | -3.02% | 14,105,097 |
| Feb 5, 2026 | 18,600.00 | 18,700.00 | 18,200.00 | 18,200.00 | 18,200.00 | -1.89% | 6,978,841 |
| Feb 4, 2026 | 18,800.00 | 19,150.00 | 18,500.00 | 18,550.00 | 18,550.00 | 0.27% | 15,343,480 |
| Feb 3, 2026 | 18,300.00 | 18,750.00 | 18,300.00 | 18,500.00 | 18,500.00 | 2.21% | 10,527,190 |
| Feb 2, 2026 | 18,500.00 | 18,500.00 | 18,000.00 | 18,100.00 | 18,100.00 | -2.16% | 14,729,691 |
| Jan 30, 2026 | 18,450.00 | 18,700.00 | 18,400.00 | 18,500.00 | 18,500.00 | 0.27% | 11,655,550 |
| Jan 29, 2026 | 18,650.00 | 18,900.00 | 18,400.00 | 18,450.00 | 18,450.00 | -0.81% | 5,763,500 |
| Jan 28, 2026 | 18,650.00 | 18,850.00 | 18,300.00 | 18,600.00 | 18,600.00 | -0.27% | 13,788,840 |
| Jan 27, 2026 | 18,500.00 | 18,850.00 | 18,450.00 | 18,650.00 | 18,650.00 | 0.81% | 7,055,585 |
| Jan 26, 2026 | 19,250.00 | 19,550.00 | 18,500.00 | 18,500.00 | 18,500.00 | -4.64% | 19,779,880 |
| Jan 23, 2026 | 19,300.00 | 19,700.00 | 19,100.00 | 19,400.00 | 19,400.00 | 1.04% | 15,575,709 |
| Jan 22, 2026 | 19,300.00 | 19,600.00 | 19,000.00 | 19,200.00 | 19,200.00 | 1.05% | 11,399,420 |
| Jan 21, 2026 | 19,400.00 | 19,600.00 | 18,750.00 | 19,000.00 | 19,000.00 | -3.06% | 31,048,300 |
| Jan 20, 2026 | 20,750.00 | 20,800.00 | 19,600.00 | 19,600.00 | 19,600.00 | -4.62% | 29,447,988 |
| Jan 19, 2026 | 20,500.00 | 20,800.00 | 20,200.00 | 20,550.00 | 20,550.00 | 0.24% | 14,038,576 |
| Jan 16, 2026 | 20,850.00 | 21,000.00 | 20,300.00 | 20,500.00 | 20,500.00 | -1.44% | 17,102,459 |
| Jan 15, 2026 | 20,500.00 | 20,950.00 | 20,200.00 | 20,800.00 | 20,800.00 | 0.97% | 23,505,320 |
| Jan 14, 2026 | 20,850.00 | 21,000.00 | 20,050.00 | 20,600.00 | 20,600.00 | -0.96% | 26,350,903 |
| Jan 13, 2026 | 21,150.00 | 21,450.00 | 20,650.00 | 20,800.00 | 20,800.00 | 0.73% | 23,916,260 |
| Jan 12, 2026 | 19,300.00 | 20,650.00 | 19,300.00 | 20,650.00 | 20,650.00 | 6.99% | 30,570,236 |
| Jan 9, 2026 | 19,950.00 | 20,000.00 | 19,300.00 | 19,300.00 | 19,300.00 | -2.53% | 13,052,014 |
| Jan 8, 2026 | 19,600.00 | 19,850.00 | 19,300.00 | 19,800.00 | 19,800.00 | 2.59% | 23,413,382 |
| Jan 7, 2026 | 18,800.00 | 19,300.00 | 18,700.00 | 19,300.00 | 19,300.00 | 3.49% | 11,593,980 |
| Jan 6, 2026 | 18,800.00 | 19,050.00 | 18,300.00 | 18,650.00 | 18,650.00 | -0.27% | 12,242,130 |
| Jan 5, 2026 | 19,450.00 | 19,550.00 | 18,300.00 | 18,700.00 | 18,700.00 | -3.86% | 21,162,965 |
| Dec 31, 2025 | 19,700.00 | 19,800.00 | 19,350.00 | 19,450.00 | 19,450.00 | -1.27% | 9,930,862 |
| Dec 30, 2025 | 19,750.00 | 20,000.00 | 19,500.00 | 19,700.00 | 19,700.00 | -0.51% | 9,625,620 |
| Dec 29, 2025 | 20,000.00 | 20,050.00 | 19,550.00 | 19,800.00 | 19,800.00 | -1.00% | 9,698,207 |
| Dec 26, 2025 | 19,750.00 | 20,150.00 | 19,250.00 | 20,000.00 | 20,000.00 | - | 25,252,030 |
| Dec 25, 2025 | 20,300.00 | 20,550.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.96% | 19,473,130 |
| Dec 24, 2025 | 19,850.00 | 20,400.00 | 19,650.00 | 20,400.00 | 20,400.00 | 2.26% | 22,002,050 |
| Dec 23, 2025 | 20,000.00 | 20,100.00 | 19,500.00 | 19,950.00 | 19,950.00 | -0.25% | 18,880,830 |
| Dec 22, 2025 | 20,000.00 | 20,000.00 | 19,600.00 | 20,000.00 | 20,000.00 | 0.76% | 22,412,251 |
| Dec 19, 2025 | 19,400.00 | 19,850.00 | 19,250.00 | 19,850.00 | 19,850.00 | 2.58% | 26,689,800 |
| Dec 18, 2025 | 18,900.00 | 19,500.00 | 18,800.00 | 19,350.00 | 19,350.00 | 2.65% | 21,209,340 |
| Dec 17, 2025 | 18,900.00 | 19,200.00 | 18,750.00 | 18,850.00 | 18,850.00 | -0.26% | 17,653,420 |
| Dec 16, 2025 | 17,700.00 | 18,900.00 | 17,450.00 | 18,900.00 | 18,900.00 | 6.78% | 18,023,212 |
| Dec 15, 2025 | 17,700.00 | 17,950.00 | 17,500.00 | 17,700.00 | 17,700.00 | 1.14% | 10,569,477 |
| Dec 12, 2025 | 18,650.00 | 18,800.00 | 17,500.00 | 17,500.00 | 17,500.00 | -5.91% | 19,777,866 |
| Dec 11, 2025 | 18,700.00 | 18,900.00 | 18,500.00 | 18,600.00 | 18,600.00 | - | 8,249,258 |
| Dec 10, 2025 | 18,700.00 | 19,000.00 | 18,550.00 | 18,600.00 | 18,600.00 | - | 10,774,940 |
| Dec 9, 2025 | 18,700.00 | 18,850.00 | 18,250.00 | 18,600.00 | 18,600.00 | -0.53% | 15,439,935 |
| Dec 8, 2025 | 19,000.00 | 19,150.00 | 18,700.00 | 18,700.00 | 18,700.00 | -1.58% | 11,289,040 |
| 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 |