HOSE USD

VNDIRECT Securities Joint Stock Company (VND.VN)

Compare
11,900.00
-50.00
(-0.42%)
As of 11:17:37 AM GMT+7. Market Open.
Currency in
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202512,000.0012,050.0011,800.0011,900.0011,900.003,119,400
Jan 21, 202512,000.0012,200.0011,950.0011,950.0011,950.008,646,017
Jan 20, 202512,200.0012,300.0011,900.0011,950.0011,950.008,856,800
Jan 17, 202512,250.0012,250.0012,050.0012,150.0012,150.006,655,520
Jan 16, 202511,700.0012,250.0011,600.0012,250.0012,250.0019,602,200
Jan 15, 202511,250.0011,500.0011,250.0011,450.0011,450.005,751,100
Jan 14, 202511,550.0011,550.0011,250.0011,250.0011,250.005,963,300
Jan 13, 202511,350.0011,650.0011,250.0011,550.0011,550.009,509,300
Jan 10, 202511,800.0011,850.0011,400.0011,450.0011,450.0010,344,300
Jan 9, 202511,850.0011,950.0011,800.0011,800.0011,800.003,515,600
Jan 8, 202511,650.0011,950.0011,650.0011,850.0011,850.006,707,400
Jan 7, 202511,950.0012,150.0011,750.0011,800.0011,800.008,193,000
Jan 6, 202512,300.0012,400.0011,950.0011,950.0011,950.008,706,200
Jan 3, 202512,600.0012,650.0012,300.0012,350.0012,350.009,868,200
Jan 2, 202512,600.0012,750.0012,600.0012,600.0012,600.004,933,700
Dec 31, 202412,800.0012,800.0012,600.0012,600.0012,600.009,904,400
Dec 30, 202412,800.0012,950.0012,750.0012,750.0012,750.003,764,600
Dec 27, 202412,950.0013,000.0012,800.0012,850.0012,850.005,232,900
Dec 26, 202413,100.0013,150.0012,900.0012,950.0012,950.004,825,300
Dec 25, 202412,800.0013,200.0012,800.0013,000.0013,000.009,300,500
Dec 24, 202412,800.0012,850.0012,650.0012,750.0012,750.005,390,600
Dec 23, 202412,750.0012,950.0012,750.0012,800.0012,800.005,025,800
Dec 20, 202413,000.0013,050.0012,700.0012,700.0012,700.008,036,800
Dec 19, 202413,000.0013,050.0012,850.0012,950.0012,950.0010,263,200
Dec 18, 202413,150.0013,200.0013,100.0013,150.0013,150.004,503,700
Dec 17, 202413,150.0013,250.0013,050.0013,100.0013,100.003,515,500
Dec 16, 202413,050.0013,250.0013,050.0013,100.0013,100.006,010,800
Dec 13, 202413,250.0013,300.0013,100.0013,150.0013,150.006,202,400
Dec 12, 202413,200.0013,400.0013,200.0013,250.0013,250.005,438,100
Dec 11, 202413,350.0013,450.0013,200.0013,200.0013,200.007,146,500
Dec 10, 202413,450.0013,500.0013,300.0013,400.0013,400.007,762,400
Dec 9, 202413,550.0013,600.0013,400.0013,450.0013,450.0010,776,000
Dec 6, 202413,900.0013,950.0013,450.0013,550.0013,550.009,639,600
Dec 5, 202413,250.0013,900.0012,500.0013,850.0013,850.0032,342,600
Dec 4, 202413,750.0013,750.0013,200.0013,250.0013,250.0020,527,800
Dec 3, 202413,850.0013,900.0013,700.0013,750.0013,750.004,665,100
Dec 2, 202413,900.0013,900.0013,800.0013,850.0013,850.004,528,300
Nov 29, 202413,950.0013,950.0013,750.0013,750.0013,750.005,479,800
Nov 28, 202414,000.0014,050.0013,850.0013,900.0013,900.004,019,000
Nov 27, 202414,100.0014,100.0013,850.0013,900.0013,900.003,637,500
Nov 26, 202413,900.0014,150.0013,850.0014,050.0014,050.005,414,500
Nov 25, 202413,750.0013,900.0013,700.0013,900.0013,900.004,974,000
Nov 22, 202413,900.0014,000.0013,700.0013,700.0013,700.005,629,500
Nov 21, 202413,850.0013,950.0013,800.0013,900.0013,900.002,400,400
Nov 20, 202413,700.0014,100.0013,600.0013,800.0013,800.007,130,600
Nov 19, 202413,900.0013,950.0013,700.0013,700.0013,700.003,985,400
Nov 18, 202413,700.0014,000.0013,600.0013,850.0013,850.007,235,800
Nov 15, 202413,900.0014,100.0013,700.0013,700.0013,700.0010,831,400
Nov 14, 202414,300.0014,350.0014,000.0014,000.0014,000.007,939,000
Nov 13, 202414,300.0014,450.0014,200.0014,350.0014,350.008,900,800
Nov 12, 202414,600.0014,700.0014,350.0014,400.0014,400.007,874,600
Nov 11, 202414,750.0014,800.0014,450.0014,500.0014,500.008,510,500
Nov 8, 202414,750.0014,900.0014,650.0014,800.0014,800.0011,157,200
Nov 7, 202414,750.0014,850.0014,700.0014,700.0014,700.006,894,600
Nov 6, 202414,450.0014,700.0014,400.0014,700.0014,700.007,416,900
Nov 4, 202414,450.0014,500.0014,200.0014,300.0014,300.007,979,000
Nov 1, 202414,450.0014,500.0014,350.0014,350.0014,350.006,214,800
Oct 31, 202414,550.0014,650.0014,450.0014,550.0014,550.004,969,700
Oct 29, 202414,700.0014,800.0014,600.0014,700.0014,700.005,912,400
Oct 28, 202414,300.0014,650.0014,300.0014,600.0014,600.008,701,200
Oct 25, 202414,400.0014,500.0014,300.0014,300.0014,300.005,680,600
Oct 24, 202414,600.0014,650.0014,300.0014,300.0014,300.0013,242,900
Oct 23, 202414,700.0014,750.0014,550.0014,600.0014,600.0010,995,500
Oct 22, 202414,650.0014,800.0014,600.0014,650.0014,650.0010,220,400
Oct 21, 202414,750.0015,000.0014,650.0014,700.0014,700.0012,610,700
Oct 18, 202414,950.0015,050.0014,850.0014,850.0014,850.007,743,600
Oct 17, 202414,700.0014,900.0014,600.0014,900.0014,900.007,669,800
Oct 16, 202414,800.0014,950.0014,600.0014,650.0014,650.0014,089,800
Oct 15, 202415,150.0015,300.0014,800.0014,800.0014,800.0019,086,700
Oct 14, 202415,350.0015,450.0015,100.0015,150.0015,150.0014,025,900
Oct 11, 202415,150.0015,350.0015,100.0015,200.0015,200.009,323,100
Oct 10, 202415,300.0015,450.0015,100.0015,100.0015,100.0012,953,900
Oct 9, 202414,900.0015,350.0014,850.0015,200.0015,200.0016,764,800
Oct 8, 202414,950.0015,150.0014,800.0014,850.0014,850.008,764,400
Oct 7, 202414,800.0015,100.0014,750.0014,950.0014,950.0010,629,800
Oct 4, 202414,800.0014,950.0014,650.0014,650.0014,650.0014,280,700
Oct 3, 202415,150.0015,300.0014,800.0014,800.0014,800.0019,579,200
Oct 2, 202415,350.0015,400.0015,100.0015,100.0015,100.0016,229,100
Oct 1, 202415,300.0015,700.0015,300.0015,450.0015,450.0025,688,100
Sep 30, 202415,200.0015,450.0015,150.0015,250.0015,250.0014,301,600
Sep 27, 202415,150.0015,550.0015,100.0015,200.0015,200.0024,264,700
Sep 26, 202415,150.0015,300.0015,050.0015,050.0015,050.0013,896,700
Sep 25, 202414,900.0015,150.0014,850.0015,050.0015,050.0019,317,900
Sep 24, 202414,800.0014,850.0014,650.0014,800.0014,800.0010,799,000
Sep 23, 202415,000.0015,100.0014,800.0014,850.0014,850.008,600,700
Sep 20, 202414,750.0015,200.0014,750.0015,000.0015,000.0020,360,600
Sep 19, 202414,800.0014,850.0014,600.0014,600.0014,600.009,420,500
Sep 18, 202414,600.0014,900.0014,550.0014,700.0014,700.0011,496,600
Sep 17, 202414,100.0014,550.0014,100.0014,550.0014,550.006,359,800
Sep 16, 202414,300.0014,400.0014,100.0014,100.0014,100.009,606,500
Sep 13, 202414,300.0014,500.0014,250.0014,300.0014,300.005,374,902
Sep 12, 202414,450.0014,500.0014,300.0014,300.0014,300.003,584,900
Sep 11, 202414,450.0014,550.0014,150.0014,300.0014,300.008,435,900
Sep 10, 2024 500.00 Dividend
Sep 10, 202414,900.0014,950.0014,450.0014,500.0014,500.0010,531,600
Sep 9, 202415,200.0015,350.0015,100.0015,200.0014,700.007,704,300
Sep 6, 202415,250.0015,400.0015,150.0015,200.0014,700.009,007,900
Sep 5, 202415,250.0015,500.0015,150.0015,250.0014,748.368,236,400
Sep 4, 202415,300.0015,400.0015,050.0015,250.0014,748.3611,746,450
Aug 30, 202415,750.0015,750.0015,500.0015,500.0014,990.136,635,800
Aug 29, 202415,550.0015,850.0015,550.0015,600.0015,086.8410,041,500
Aug 28, 202415,550.0015,600.0015,250.0015,400.0014,893.429,015,900
Aug 26, 202415,750.0016,000.0015,650.0015,700.0015,183.5517,108,000
Aug 23, 202415,750.0015,800.0015,400.0015,600.0015,086.8412,163,100
Aug 22, 202415,600.0015,950.0015,500.0015,600.0015,086.8415,387,000
Aug 21, 202415,600.0015,750.0015,450.0015,550.0015,038.4910,622,600
Aug 20, 202414,900.0015,600.0014,900.0015,550.0015,038.4922,514,700
Aug 19, 202415,100.0015,300.0014,950.0014,950.0014,458.229,101,700
Aug 16, 202414,350.0015,150.0014,350.0015,000.0014,506.5818,120,600
Aug 15, 202414,500.0014,550.0014,250.0014,250.0013,781.255,348,100
Aug 14, 202414,800.0014,800.0014,450.0014,450.0013,974.677,865,600
Aug 13, 202415,100.0015,150.0014,500.0014,700.0014,216.4513,602,400
Aug 12, 202415,150.0015,300.0015,000.0015,050.0014,554.936,023,100
Aug 9, 202415,000.0015,200.0014,850.0015,150.0014,651.6410,805,500
Aug 8, 202414,600.0015,200.0014,500.0014,700.0014,216.4510,423,400
Aug 7, 202414,800.0014,800.0014,450.0014,650.0014,168.094,698,300
Aug 6, 202414,500.0014,800.0014,200.0014,750.0014,264.808,581,300
Aug 5, 202414,850.0015,000.0014,200.0014,200.0013,732.8916,443,600
Aug 2, 202414,900.0015,350.0014,550.0015,250.0014,748.369,399,600
Aug 1, 202415,600.0015,650.0015,000.0015,000.0014,506.5810,959,000
Jul 31, 202415,650.0015,750.0015,500.0015,550.0015,038.494,926,800
Jul 30, 202415,650.0015,800.0015,450.0015,500.0014,990.135,475,700
Jul 29, 202415,850.0016,000.0015,650.0015,650.0015,135.206,167,500
Jul 26, 202415,750.0015,900.0015,650.0015,750.0015,231.914,694,100
Jul 25, 202415,600.0015,900.0015,450.0015,700.0015,183.555,642,400
Jul 24, 202415,700.0015,950.0015,100.0015,850.0015,328.6212,284,000
Jul 23, 202416,100.0016,100.0015,550.0015,700.0015,183.556,442,700
Jul 22, 202415,900.0016,050.0015,550.0016,000.0015,473.6812,742,800
Jul 19, 202415,650.0016,150.0015,500.0015,900.0015,376.9713,927,500
Jul 18, 202415,450.0015,650.0015,000.0015,500.0014,990.1313,106,100
Jul 17, 202416,050.0016,150.0015,300.0015,400.0014,893.4214,014,000
Jul 16, 202416,200.0016,350.0015,850.0015,950.0015,425.3315,032,200
Jul 15, 202416,450.0016,550.0016,200.0016,200.0015,667.1110,314,900
Jul 12, 202416,550.0016,700.0016,400.0016,450.0015,908.887,250,900
Jul 11, 202416,400.0016,600.0016,400.0016,550.0016,005.598,229,600
Jul 10, 202416,500.0016,600.0016,250.0016,300.0015,763.828,978,500
Jul 9, 202416,350.0016,600.0016,300.0016,550.0016,005.598,510,500
Jul 8, 202416,900.0016,900.0016,350.0016,350.0015,812.178,895,100
Jul 5, 202416,600.0016,750.0016,500.0016,600.0016,053.957,011,300
Jul 4, 202416,250.0016,950.0016,200.0016,600.0016,053.9517,855,600
Jul 3, 202416,300.0016,350.0016,150.0016,200.0015,667.119,484,000
Jul 2, 202416,100.0016,450.0016,100.0016,200.0015,667.119,419,800
Jul 1, 202416,150.0016,250.0015,900.0016,100.0015,570.3910,123,400
Jun 28, 202416,500.0016,500.0016,050.0016,050.0015,522.0410,535,000
Jun 27, 202416,750.0016,800.0016,350.0016,400.0015,860.537,730,700
Jun 26, 202416,500.0017,000.0016,500.0016,700.0016,150.6613,063,800
Jun 25, 202416,350.0016,600.0016,300.0016,400.0015,860.5313,769,800
Jun 24, 202416,200.0016,800.0016,150.0016,350.0015,812.1720,647,500
Jun 21, 202416,700.0016,800.0016,200.0016,200.0015,667.1120,261,500
Jun 20, 202416,900.0017,100.0016,550.0016,700.0016,150.6611,980,400
Jun 19, 202417,200.0017,350.0016,850.0016,900.0016,344.0818,663,600
Jun 18, 202417,500.0017,700.0017,200.0017,200.0016,634.2117,359,800
Jun 17, 202417,850.0017,900.0017,500.0017,500.0016,924.3414,313,700
Jun 14, 202418,200.0018,300.0017,850.0017,850.0017,262.8316,531,200
Jun 13, 202418,150.0018,250.0018,000.0018,150.0017,552.9613,214,100
Jun 12, 202417,750.0018,150.0017,750.0018,050.0017,456.2510,584,400
Jun 11, 202418,000.0018,000.0017,650.0017,750.0017,166.129,719,700
Jun 10, 202418,000.0018,100.0017,850.0017,850.0017,262.8311,054,700
Jun 7, 202418,000.0018,100.0017,850.0017,900.0017,311.186,884,500
Jun 6, 202418,100.0018,300.0017,950.0017,950.0017,359.549,691,800
Jun 5, 202418,000.0018,250.0018,000.0018,100.0017,504.618,694,400
Jun 4, 202418,250.0018,400.0018,000.0018,000.0017,407.8912,211,000
Jun 3, 202418,250.0018,400.0018,100.0018,150.0017,552.9611,846,100
May 31, 202418,000.0018,000.0017,800.0017,800.0017,214.476,842,700
May 30, 202418,000.0018,200.0017,650.0017,850.0017,262.8318,536,400
May 29, 2024 1.05:1 Stock Splits
May 29, 202418,550.0018,750.0018,100.0018,200.0017,601.3222,950,500
May 28, 202419,285.7119,523.8119,238.1019,428.5718,789.4726,079,795
May 27, 202419,142.8619,428.5719,095.2419,285.7118,651.3210,143,630
May 24, 202419,523.8119,571.4318,904.7619,095.2418,467.1131,709,475
May 23, 202420,190.4820,333.3319,047.6219,619.0518,973.6839,794,475
May 22, 202420,476.1920,857.1420,285.7120,285.7119,618.4219,658,205
May 21, 202420,571.4320,857.1420,238.1020,428.5719,756.5817,706,885
May 20, 202421,095.2421,285.7120,666.6720,666.6719,986.8415,082,935
May 17, 202420,095.2420,952.3820,047.6220,857.1420,171.0523,312,730
May 16, 202420,238.1020,333.3320,000.0020,047.6219,388.169,916,200
May 15, 202419,761.9020,190.4819,714.2920,000.0019,342.1112,468,330
May 14, 202419,809.5219,952.3819,714.2919,714.2919,065.795,517,435
May 13, 202419,952.3820,000.0019,666.6719,809.5219,157.896,260,730
May 10, 202419,714.2919,809.5219,523.8119,809.5219,157.896,572,265
May 9, 202419,952.3820,095.2419,619.0519,619.0518,973.687,662,480
May 8, 202419,809.5220,047.6219,476.1919,904.7619,250.0010,124,415
May 7, 202420,142.8620,190.4819,809.5219,952.3819,296.057,794,151
May 6, 202419,523.8120,190.4819,476.1920,095.2419,434.2113,410,390
May 3, 202419,666.6719,666.6719,333.3319,333.3318,697.376,670,440
May 2, 202419,666.6719,714.2919,190.4819,333.3318,697.378,196,720
Apr 26, 202419,571.4319,904.7619,523.8119,666.6719,019.7410,622,325
Apr 25, 202419,809.5220,190.4819,714.2920,000.0019,342.1113,554,765
Apr 24, 202419,142.8620,000.0019,047.6219,904.7619,250.0017,883,495
Apr 23, 202419,428.5719,523.8118,666.6718,761.9018,144.7414,463,435
Apr 22, 202418,857.1419,238.1018,523.8119,238.1018,605.2623,011,065
Apr 19, 202418,095.2418,857.1417,428.5718,000.0017,407.8923,343,810
Apr 17, 202419,142.8619,285.7118,428.5718,428.5717,822.3712,934,950
Apr 16, 202419,333.3319,523.8118,333.3319,142.8618,513.1628,872,585
Apr 15, 202420,904.7621,142.8619,476.1919,476.1918,835.5324,916,605
Apr 12, 202420,952.3821,142.8620,761.9020,904.7620,217.1111,635,995
Apr 11, 202420,666.6720,904.7620,571.4320,761.9020,078.9511,049,255
Apr 10, 202421,285.7121,285.7120,952.3820,952.3820,263.169,833,040
Apr 9, 202420,619.0521,238.1020,571.4321,190.4820,493.4217,199,525
Apr 8, 202421,000.0021,142.8620,619.0520,619.0519,940.7921,289,485
Apr 5, 202421,142.8621,238.1021,000.0021,000.0020,309.2125,814,880
Apr 4, 202421,666.6721,761.9021,380.9521,428.5720,723.6921,678,825
Apr 3, 202422,047.6222,190.4821,619.0521,714.2921,000.0025,578,105
Apr 2, 202421,809.5222,000.0021,476.1922,000.0021,276.3229,445,255
Apr 1, 202421,857.1422,190.4821,619.0521,809.5221,092.1130,136,470
Mar 29, 202422,095.2422,142.8621,761.9021,857.1421,138.1635,385,525
Mar 28, 202422,285.7122,571.4321,809.5222,095.2421,368.4246,071,165
Mar 27, 202422,619.0522,666.6722,095.2422,190.4821,460.5338,875,515
Mar 26, 202421,952.3822,380.9521,666.6722,333.3321,598.6985,975,365
Mar 25, 202422,952.3823,666.6722,428.5722,809.5222,059.2190,589,275
Mar 22, 202423,238.1023,476.1922,904.7623,142.8622,381.5838,976,735
Mar 21, 202422,809.5223,333.3322,714.2923,095.2422,335.5365,708,790
Mar 20, 202421,904.7622,333.3321,666.6722,285.7121,552.6323,208,360
Mar 19, 202422,238.1022,285.7121,619.0521,952.3821,230.2620,082,720
Mar 18, 202422,666.6722,761.9021,142.8622,095.2421,368.4253,306,190
Mar 15, 202422,190.4822,523.8122,000.0022,428.5721,690.7934,873,335
Mar 14, 202422,619.0523,000.0022,095.2422,190.4821,460.5342,176,925
Mar 13, 202421,619.0522,476.1921,476.1922,428.5721,690.7936,851,325
Mar 12, 202421,714.2921,857.1421,476.1921,523.8120,815.7934,352,745
Mar 11, 202422,380.9522,523.8121,714.2921,809.5221,092.1133,911,010
Mar 8, 202422,571.4323,142.8622,380.9522,380.9521,644.7468,956,020
Mar 7, 202421,904.7622,476.1921,761.9022,380.9521,644.7441,329,890
Mar 6, 202422,285.7122,476.1921,809.5221,904.7621,184.2133,355,980
Mar 5, 202422,333.3322,428.5722,000.0022,380.9521,644.7430,401,280
Mar 4, 202422,476.1922,523.8122,142.8622,333.3321,598.6935,006,895
Mar 1, 202421,809.5222,333.3321,761.9022,095.2421,368.4244,746,800
Feb 29, 202421,666.6722,095.2421,523.8121,571.4320,861.8433,827,850
Feb 28, 202421,904.7621,904.7621,428.5721,523.8120,815.7922,791,090
Feb 27, 202421,714.2922,000.0021,571.4321,714.2921,000.0022,865,115
Feb 26, 202421,000.0021,714.2920,952.3821,571.4320,861.8428,581,735
Feb 23, 202421,476.1921,666.6720,857.1421,000.0020,309.2136,126,615
Feb 22, 202421,523.8121,666.6721,428.5721,428.5720,723.6918,161,745
Feb 21, 202421,904.7621,952.3821,428.5721,523.8120,815.7940,688,025
Feb 20, 202422,095.2422,333.3321,904.7621,904.7621,184.2123,541,210
Feb 19, 202422,190.4822,285.7121,523.8121,857.1421,138.1643,671,705
Feb 16, 202422,095.2422,380.9521,904.7622,095.2421,368.4233,654,810
Feb 15, 202422,190.4822,190.4821,809.5221,904.7621,184.2123,877,735
Feb 7, 202421,095.2422,047.6221,095.2421,904.7621,184.2148,472,095
Feb 6, 202421,238.1021,428.5721,047.6221,047.6220,355.2620,105,820
Feb 5, 202420,904.7621,285.7120,761.9021,142.8620,447.3722,709,820
Feb 2, 202420,761.9021,047.6220,761.9020,761.9020,078.9517,039,190
Feb 1, 202420,761.9020,904.7620,666.6720,714.2920,032.8913,500,060
Jan 31, 202420,904.7621,285.7120,761.9020,761.9020,078.9530,026,325
Jan 30, 202420,761.9020,857.1420,666.6720,809.5220,125.008,850,975
Jan 29, 202420,952.3821,000.0020,761.9020,761.9020,078.959,447,900
Jan 26, 202420,904.7621,095.2420,809.5220,904.7620,217.1112,317,970
Jan 25, 202421,000.0021,095.2420,857.1420,857.1420,171.059,814,875
Jan 24, 202420,904.7621,238.1020,904.7621,000.0020,309.2122,185,555
Jan 23, 202420,952.3821,190.4820,857.1420,857.1420,171.0516,847,880
Jan 22, 202421,095.2421,238.1020,761.9020,904.7620,217.1121,102,900