VNDIRECT Securities Joint Stock Company (VND.VN)
HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
As of 11:30AM ICT. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 21,200.00 | 21,350.00 | 20,000.00 | 20,350.00 | 20,350.00 | 21,979,500 |
| May 22, 2024 | 21,500.00 | 21,900.00 | 21,300.00 | 21,300.00 | 21,300.00 | 18,722,100 |
| May 21, 2024 | 21,600.00 | 21,900.00 | 21,250.00 | 21,450.00 | 21,450.00 | 16,863,700 |
| May 20, 2024 | 22,150.00 | 22,350.00 | 21,700.00 | 21,700.00 | 21,700.00 | 14,364,700 |
| May 17, 2024 | 21,100.00 | 22,000.00 | 21,050.00 | 21,900.00 | 21,900.00 | 22,202,600 |
| May 16, 2024 | 21,250.00 | 21,350.00 | 21,000.00 | 21,050.00 | 21,050.00 | 9,444,000 |
| May 15, 2024 | 20,750.00 | 21,200.00 | 20,700.00 | 21,000.00 | 21,000.00 | 11,874,600 |
| May 14, 2024 | 20,800.00 | 20,950.00 | 20,700.00 | 20,700.00 | 20,700.00 | 5,254,700 |
| May 13, 2024 | 20,950.00 | 21,000.00 | 20,650.00 | 20,800.00 | 20,800.00 | 5,962,600 |
| May 10, 2024 | 20,700.00 | 20,800.00 | 20,500.00 | 20,800.00 | 20,800.00 | 6,259,300 |
| May 09, 2024 | 20,950.00 | 21,100.00 | 20,600.00 | 20,600.00 | 20,600.00 | 7,297,600 |
| May 08, 2024 | 20,800.00 | 21,050.00 | 20,450.00 | 20,900.00 | 20,900.00 | 9,642,300 |
| May 07, 2024 | 21,150.00 | 21,200.00 | 20,800.00 | 20,950.00 | 20,950.00 | 7,423,001 |
| May 06, 2024 | 20,500.00 | 21,200.00 | 20,450.00 | 21,100.00 | 21,100.00 | 12,771,800 |
| May 03, 2024 | 20,650.00 | 20,650.00 | 20,300.00 | 20,300.00 | 20,300.00 | 6,352,800 |
| May 02, 2024 | 20,650.00 | 20,700.00 | 20,150.00 | 20,300.00 | 20,300.00 | 7,806,400 |
| May 01, 2024 | - | - | - | - | - | - |
| Apr 30, 2024 | - | - | - | - | - | - |
| Apr 29, 2024 | - | - | - | - | - | - |
| Apr 26, 2024 | 20,550.00 | 20,900.00 | 20,500.00 | 20,650.00 | 20,650.00 | 10,116,500 |
| Apr 25, 2024 | 20,800.00 | 21,200.00 | 20,700.00 | 21,000.00 | 21,000.00 | 12,909,300 |
| Apr 24, 2024 | 20,100.00 | 21,000.00 | 20,000.00 | 20,900.00 | 20,900.00 | 17,031,900 |
| Apr 23, 2024 | 20,400.00 | 20,500.00 | 19,600.00 | 19,700.00 | 19,700.00 | 13,774,700 |
| Apr 22, 2024 | 19,800.00 | 20,200.00 | 19,450.00 | 20,200.00 | 20,200.00 | 21,915,300 |
| Apr 19, 2024 | 19,000.00 | 19,800.00 | 18,300.00 | 18,900.00 | 18,900.00 | 22,232,200 |
| Apr 18, 2024 | - | - | - | - | - | - |
| Apr 17, 2024 | 20,100.00 | 20,250.00 | 19,350.00 | 19,350.00 | 19,350.00 | 12,319,000 |
| Apr 16, 2024 | 20,300.00 | 20,500.00 | 19,250.00 | 20,100.00 | 20,100.00 | 27,497,700 |
| Apr 15, 2024 | 21,950.00 | 22,200.00 | 20,450.00 | 20,450.00 | 20,450.00 | 23,730,100 |
| Apr 12, 2024 | 22,000.00 | 22,200.00 | 21,800.00 | 21,950.00 | 21,950.00 | 11,081,900 |
| Apr 11, 2024 | 21,700.00 | 21,950.00 | 21,600.00 | 21,800.00 | 21,800.00 | 10,523,100 |
| Apr 10, 2024 | 22,350.00 | 22,350.00 | 22,000.00 | 22,000.00 | 22,000.00 | 9,364,800 |
| Apr 09, 2024 | 21,650.00 | 22,300.00 | 21,600.00 | 22,250.00 | 22,250.00 | 16,380,500 |
| Apr 08, 2024 | 22,050.00 | 22,200.00 | 21,650.00 | 21,650.00 | 21,650.00 | 20,275,700 |
| Apr 05, 2024 | 22,200.00 | 22,300.00 | 22,050.00 | 22,050.00 | 22,050.00 | 24,585,600 |
| Apr 04, 2024 | 22,750.00 | 22,850.00 | 22,450.00 | 22,500.00 | 22,500.00 | 20,646,500 |
| Apr 03, 2024 | 23,150.00 | 23,300.00 | 22,700.00 | 22,800.00 | 22,800.00 | 24,360,100 |
| Apr 02, 2024 | 22,900.00 | 23,100.00 | 22,550.00 | 23,100.00 | 23,100.00 | 28,043,100 |
| Apr 01, 2024 | 22,950.00 | 23,300.00 | 22,700.00 | 22,900.00 | 22,900.00 | 28,701,400 |
| Mar 29, 2024 | 23,200.00 | 23,250.00 | 22,850.00 | 22,950.00 | 22,950.00 | 33,700,500 |
| Mar 28, 2024 | 23,400.00 | 23,700.00 | 22,900.00 | 23,200.00 | 23,200.00 | 43,877,300 |
| Mar 27, 2024 | 23,750.00 | 23,800.00 | 23,200.00 | 23,300.00 | 23,300.00 | 37,024,300 |
| Mar 26, 2024 | 23,050.00 | 23,500.00 | 22,750.00 | 23,450.00 | 23,450.00 | 81,881,300 |
| Mar 25, 2024 | 24,100.00 | 24,850.00 | 23,550.00 | 23,950.00 | 23,950.00 | 86,275,500 |
| Mar 22, 2024 | 24,400.00 | 24,650.00 | 24,050.00 | 24,300.00 | 24,300.00 | 37,120,700 |
| Mar 21, 2024 | 23,950.00 | 24,500.00 | 23,850.00 | 24,250.00 | 24,250.00 | 62,579,800 |
| Mar 20, 2024 | 23,000.00 | 23,450.00 | 22,750.00 | 23,400.00 | 23,400.00 | 22,103,200 |
| Mar 19, 2024 | 23,350.00 | 23,400.00 | 22,700.00 | 23,050.00 | 23,050.00 | 19,126,400 |
| Mar 18, 2024 | 23,800.00 | 23,900.00 | 22,200.00 | 23,200.00 | 23,200.00 | 50,767,800 |
| Mar 15, 2024 | 23,300.00 | 23,650.00 | 23,100.00 | 23,550.00 | 23,550.00 | 33,212,700 |
| Mar 14, 2024 | 23,750.00 | 24,150.00 | 23,200.00 | 23,300.00 | 23,300.00 | 40,168,500 |
| Mar 13, 2024 | 22,700.00 | 23,600.00 | 22,550.00 | 23,550.00 | 23,550.00 | 35,096,500 |
| Mar 12, 2024 | 22,800.00 | 22,950.00 | 22,550.00 | 22,600.00 | 22,600.00 | 32,716,900 |
| Mar 11, 2024 | 23,500.00 | 23,650.00 | 22,800.00 | 22,900.00 | 22,900.00 | 32,296,200 |
| Mar 08, 2024 | 23,700.00 | 24,300.00 | 23,500.00 | 23,500.00 | 23,500.00 | 65,672,400 |
| Mar 07, 2024 | 23,000.00 | 23,600.00 | 22,850.00 | 23,500.00 | 23,500.00 | 39,361,800 |
| Mar 06, 2024 | 23,400.00 | 23,600.00 | 22,900.00 | 23,000.00 | 23,000.00 | 31,767,600 |
| Mar 05, 2024 | 23,450.00 | 23,550.00 | 23,100.00 | 23,500.00 | 23,500.00 | 28,953,600 |
| Mar 04, 2024 | 23,600.00 | 23,650.00 | 23,250.00 | 23,450.00 | 23,450.00 | 33,339,900 |
| Mar 01, 2024 | 22,900.00 | 23,450.00 | 22,850.00 | 23,200.00 | 23,200.00 | 42,616,000 |
| Feb 29, 2024 | 22,750.00 | 23,200.00 | 22,600.00 | 22,650.00 | 22,650.00 | 32,217,000 |
| Feb 28, 2024 | 23,000.00 | 23,000.00 | 22,500.00 | 22,600.00 | 22,600.00 | 21,705,800 |
| Feb 27, 2024 | 22,800.00 | 23,100.00 | 22,650.00 | 22,800.00 | 22,800.00 | 21,776,300 |
| Feb 26, 2024 | 22,050.00 | 22,800.00 | 22,000.00 | 22,650.00 | 22,650.00 | 27,220,700 |
| Feb 23, 2024 | 22,550.00 | 22,750.00 | 21,900.00 | 22,050.00 | 22,050.00 | 34,406,300 |
| Feb 22, 2024 | 22,600.00 | 22,750.00 | 22,500.00 | 22,500.00 | 22,500.00 | 17,296,900 |
| Feb 21, 2024 | 23,000.00 | 23,050.00 | 22,500.00 | 22,600.00 | 22,600.00 | 38,750,500 |
| Feb 20, 2024 | 23,200.00 | 23,450.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,420,200 |
| Feb 19, 2024 | 23,300.00 | 23,400.00 | 22,600.00 | 22,950.00 | 22,950.00 | 41,592,100 |
| Feb 16, 2024 | 23,200.00 | 23,500.00 | 23,000.00 | 23,200.00 | 23,200.00 | 32,052,200 |
| Feb 15, 2024 | 23,300.00 | 23,300.00 | 22,900.00 | 23,000.00 | 23,000.00 | 22,740,700 |
| Feb 14, 2024 | - | - | - | - | - | - |
| Feb 13, 2024 | - | - | - | - | - | - |
| Feb 12, 2024 | - | - | - | - | - | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | - | - | - | - | - | - |
| Feb 07, 2024 | 22,150.00 | 23,150.00 | 22,150.00 | 23,000.00 | 23,000.00 | 46,163,900 |
| Feb 06, 2024 | 22,300.00 | 22,500.00 | 22,100.00 | 22,100.00 | 22,100.00 | 19,148,400 |
| Feb 05, 2024 | 21,950.00 | 22,350.00 | 21,800.00 | 22,200.00 | 22,200.00 | 21,628,400 |
| Feb 02, 2024 | 21,800.00 | 22,100.00 | 21,800.00 | 21,800.00 | 21,800.00 | 16,227,800 |
| Feb 01, 2024 | 21,800.00 | 21,950.00 | 21,700.00 | 21,750.00 | 21,750.00 | 12,857,200 |
| Jan 31, 2024 | 21,950.00 | 22,350.00 | 21,800.00 | 21,800.00 | 21,800.00 | 28,596,500 |
| Jan 30, 2024 | 21,800.00 | 21,900.00 | 21,700.00 | 21,850.00 | 21,850.00 | 8,429,500 |
| Jan 29, 2024 | 22,000.00 | 22,050.00 | 21,800.00 | 21,800.00 | 21,800.00 | 8,998,000 |
| Jan 26, 2024 | 21,950.00 | 22,150.00 | 21,850.00 | 21,950.00 | 21,950.00 | 11,731,400 |
| Jan 25, 2024 | 22,050.00 | 22,150.00 | 21,900.00 | 21,900.00 | 21,900.00 | 9,347,500 |
| Jan 24, 2024 | 21,950.00 | 22,300.00 | 21,950.00 | 22,050.00 | 22,050.00 | 21,129,100 |
| Jan 23, 2024 | 22,000.00 | 22,250.00 | 21,900.00 | 21,900.00 | 21,900.00 | 16,045,600 |
| Jan 22, 2024 | 22,150.00 | 22,300.00 | 21,800.00 | 21,950.00 | 21,950.00 | 20,098,000 |
| Jan 19, 2024 | 22,150.00 | 22,150.00 | 21,700.00 | 21,700.00 | 21,700.00 | 13,259,100 |
| Jan 18, 2024 | - | - | - | - | - | - |
| Jan 17, 2024 | 21,800.00 | 22,500.00 | 21,700.00 | 21,950.00 | 21,950.00 | 22,882,000 |
| Jan 16, 2024 | 21,450.00 | 21,800.00 | 21,400.00 | 21,800.00 | 21,800.00 | 9,709,400 |
| Jan 15, 2024 | 21,850.00 | 22,000.00 | 21,500.00 | 21,500.00 | 21,500.00 | 9,194,200 |
| Jan 12, 2024 | 21,750.00 | 22,000.00 | 21,500.00 | 21,800.00 | 21,800.00 | 20,644,300 |
| Jan 11, 2024 | 21,750.00 | 22,200.00 | 21,750.00 | 21,950.00 | 21,950.00 | 15,966,600 |
| Jan 10, 2024 | 22,150.00 | 22,200.00 | 21,700.00 | 21,750.00 | 21,750.00 | 28,674,500 |
| Jan 09, 2024 | 22,300.00 | 22,400.00 | 22,100.00 | 22,150.00 | 22,150.00 | 19,376,100 |
| Jan 08, 2024 | 22,400.00 | 22,650.00 | 22,200.00 | 22,250.00 | 22,250.00 | 21,887,400 |
| Jan 05, 2024 | 22,350.00 | 22,450.00 | 22,000.00 | 22,300.00 | 22,300.00 | 23,795,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.