VNDIRECT Securities JSC (HOSE:VND)
Vietnam
· Delayed Price · Currency is VND 16,050
-150 (-0.93%)
At close: Apr 28, 2026
VNDIRECT Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 16,250.00 | 16,400.00 | 16,150.00 | 16,200.00 | 16,200.00 | -0.31% | 6,563,906 |
| Apr 23, 2026 | 16,550.00 | 16,650.00 | 16,100.00 | 16,250.00 | 16,250.00 | -1.81% | 9,175,641 |
| Apr 22, 2026 | 16,650.00 | 16,750.00 | 16,500.00 | 16,550.00 | 16,550.00 | -0.60% | 7,430,251 |
| Apr 21, 2026 | 16,900.00 | 17,050.00 | 16,600.00 | 16,650.00 | 16,650.00 | -0.30% | 11,209,930 |
| Apr 20, 2026 | 16,550.00 | 16,800.00 | 16,550.00 | 16,700.00 | 16,700.00 | 0.91% | 7,924,647 |
| Apr 17, 2026 | 16,600.00 | 16,800.00 | 16,500.00 | 16,550.00 | 16,550.00 | - | 7,101,152 |
| Apr 16, 2026 | 16,850.00 | 16,950.00 | 16,500.00 | 16,550.00 | 16,550.00 | -1.49% | 12,791,110 |
| Apr 15, 2026 | 17,000.00 | 17,200.00 | 16,800.00 | 16,800.00 | 16,800.00 | -0.30% | 13,306,946 |
| Apr 14, 2026 | 17,000.00 | 17,150.00 | 16,750.00 | 16,850.00 | 16,850.00 | 1.20% | 9,778,644 |
| Apr 13, 2026 | 16,500.00 | 16,900.00 | 16,400.00 | 16,650.00 | 16,650.00 | -0.60% | 9,940,967 |
| Apr 10, 2026 | 17,100.00 | 17,150.00 | 16,700.00 | 16,750.00 | 16,750.00 | -0.59% | 7,568,949 |
| Apr 9, 2026 | 17,000.00 | 17,150.00 | 16,800.00 | 16,850.00 | 16,850.00 | -1.75% | 13,303,430 |
| Apr 8, 2026 | 17,000.00 | 17,150.00 | 16,600.00 | 17,150.00 | 17,150.00 | 6.85% | 29,021,937 |
| Apr 7, 2026 | 15,650.00 | 16,050.00 | 15,500.00 | 16,050.00 | 16,050.00 | 2.56% | 6,980,308 |
| Apr 6, 2026 | 15,650.00 | 15,950.00 | 15,600.00 | 15,650.00 | 15,650.00 | - | 7,711,812 |
| Apr 3, 2026 | 15,950.00 | 16,100.00 | 15,650.00 | 15,650.00 | 15,650.00 | -1.57% | 9,725,536 |
| Apr 2, 2026 | 16,050.00 | 16,200.00 | 15,850.00 | 15,900.00 | 15,900.00 | -2.15% | 10,280,371 |
| Apr 1, 2026 | 16,200.00 | 16,500.00 | 16,150.00 | 16,250.00 | 16,250.00 | 2.85% | 13,024,252 |
| Mar 31, 2026 | 15,550.00 | 16,100.00 | 15,450.00 | 15,800.00 | 15,800.00 | 1.94% | 16,264,414 |
| Mar 30, 2026 | 15,350.00 | 15,650.00 | 15,150.00 | 15,500.00 | 15,500.00 | -2.21% | 11,755,311 |
| Mar 27, 2026 | 15,500.00 | 15,950.00 | 15,450.00 | 15,850.00 | 15,850.00 | 2.26% | 12,937,925 |
| Mar 26, 2026 | 15,550.00 | 15,650.00 | 15,250.00 | 15,500.00 | 15,500.00 | - | 8,436,328 |
| Mar 25, 2026 | 15,200.00 | 15,800.00 | 15,100.00 | 15,500.00 | 15,500.00 | 2.99% | 17,149,921 |
| Mar 24, 2026 | 15,000.00 | 15,200.00 | 14,500.00 | 15,050.00 | 15,050.00 | 5.24% | 15,749,550 |
| Mar 23, 2026 | 15,050.00 | 15,100.00 | 14,300.00 | 14,300.00 | 14,300.00 | -6.84% | 37,730,910 |
| Mar 20, 2026 | 15,650.00 | 15,800.00 | 15,300.00 | 15,350.00 | 15,350.00 | -1.60% | 14,728,810 |
| Mar 19, 2026 | 15,800.00 | 15,950.00 | 15,500.00 | 15,600.00 | 15,600.00 | -3.41% | 15,635,400 |
| Mar 18, 2026 | 16,500.00 | 16,600.00 | 16,000.00 | 16,150.00 | 16,150.00 | -1.82% | 14,643,780 |
| Mar 17, 2026 | 16,400.00 | 16,900.00 | 16,350.00 | 16,450.00 | 16,450.00 | 1.54% | 11,811,040 |
| Mar 16, 2026 | 16,300.00 | 16,600.00 | 16,050.00 | 16,200.00 | 16,200.00 | -0.31% | 11,402,900 |
| Mar 13, 2026 | 16,350.00 | 16,700.00 | 16,200.00 | 16,250.00 | 16,250.00 | -1.81% | 12,564,490 |
| Mar 12, 2026 | 16,850.00 | 17,050.00 | 16,500.00 | 16,550.00 | 16,550.00 | -2.07% | 10,053,460 |
| Mar 11, 2026 | 16,600.00 | 17,300.00 | 16,550.00 | 16,900.00 | 16,900.00 | 2.11% | 12,661,580 |
| Mar 10, 2026 | 17,000.00 | 17,350.00 | 16,300.00 | 16,550.00 | 16,550.00 | -2.07% | 33,506,620 |
| 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 |