Canada markets closed

VNDIRECT Securities Joint Stock Company (VND.VN)

HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
17,850.00-300.00 (-1.65%)
At close: 02:45PM ICT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202418,200.0018,300.0017,850.0017,850.0017,850.0016,531,200
Jun 13, 202418,150.0018,250.0018,000.0018,150.0018,150.0013,214,100
Jun 12, 202417,750.0018,150.0017,750.0018,050.0018,050.0010,584,400
Jun 11, 202418,000.0018,000.0017,650.0017,750.0017,750.009,719,700
Jun 10, 202418,000.0018,100.0017,850.0017,850.0017,850.0011,054,700
Jun 07, 202418,000.0018,100.0017,850.0017,900.0017,900.006,884,500
Jun 06, 202418,100.0018,300.0017,950.0017,950.0017,950.009,691,800
Jun 05, 202418,000.0018,250.0018,000.0018,100.0018,100.008,694,400
Jun 04, 202418,250.0018,400.0018,000.0018,000.0018,000.0012,211,000
Jun 03, 202418,250.0018,400.0018,100.0018,150.0018,150.0011,846,100
May 31, 202418,000.0018,000.0017,800.0017,800.0017,800.006,842,700
May 30, 202418,000.0018,200.0017,650.0017,850.0017,850.0018,536,400
May 29, 202418,550.0018,750.0018,100.0018,200.0018,200.0022,950,500
May 29, 20241.05:1 Stock Split
May 28, 202419,285.7119,523.8119,238.1019,428.5719,428.5726,079,795
May 27, 202419,142.8619,428.5719,095.2419,285.7119,285.7110,143,630
May 24, 202419,523.8119,571.4318,904.7619,095.2419,095.2431,709,475
May 23, 202420,190.4820,333.3319,047.6219,619.0519,619.0539,794,475
May 22, 202420,476.1920,857.1420,285.7120,285.7120,285.7119,658,205
May 21, 202420,571.4320,857.1420,238.1020,428.5720,428.5717,706,885
May 20, 202421,095.2421,285.7120,666.6720,666.6720,666.6715,082,935
May 17, 202420,095.2420,952.3820,047.6220,857.1420,857.1423,312,730
May 16, 202420,238.1020,333.3320,000.0020,047.6220,047.629,916,200
May 15, 202419,761.9020,190.4819,714.2920,000.0020,000.0012,468,330
May 14, 202419,809.5219,952.3819,714.2919,714.2919,714.295,517,435
May 13, 202419,952.3820,000.0019,666.6719,809.5219,809.526,260,730
May 10, 202419,714.2919,809.5219,523.8119,809.5219,809.526,572,265
May 09, 202419,952.3820,095.2419,619.0519,619.0519,619.057,662,480
May 08, 202419,809.5220,047.6219,476.1919,904.7619,904.7610,124,415
May 07, 202420,142.8620,190.4819,809.5219,952.3819,952.387,794,151
May 06, 202419,523.8120,190.4819,476.1920,095.2420,095.2413,410,390
May 03, 202419,666.6719,666.6719,333.3319,333.3319,333.336,670,440
May 02, 202419,666.6719,714.2919,190.4819,333.3319,333.338,196,720
May 01, 2024------
Apr 30, 2024------
Apr 29, 2024------
Apr 26, 202419,571.4319,904.7619,523.8119,666.6719,666.6710,622,325
Apr 25, 202419,809.5220,190.4819,714.2920,000.0020,000.0013,554,765
Apr 24, 202419,142.8620,000.0019,047.6219,904.7619,904.7617,883,495
Apr 23, 202419,428.5719,523.8118,666.6718,761.9018,761.9014,463,435
Apr 22, 202418,857.1419,238.1018,523.8119,238.1019,238.1023,011,065
Apr 19, 202418,095.2418,857.1417,428.5718,000.0018,000.0023,343,810
Apr 18, 2024------
Apr 17, 202419,142.8619,285.7118,428.5718,428.5718,428.5712,934,950
Apr 16, 202419,333.3319,523.8118,333.3319,142.8619,142.8628,872,585
Apr 15, 202420,904.7621,142.8619,476.1919,476.1919,476.1924,916,605
Apr 12, 202420,952.3821,142.8620,761.9020,904.7620,904.7611,635,995
Apr 11, 202420,666.6720,904.7620,571.4320,761.9020,761.9011,049,255
Apr 10, 202421,285.7121,285.7120,952.3820,952.3820,952.389,833,040
Apr 09, 202420,619.0521,238.1020,571.4321,190.4821,190.4817,199,525
Apr 08, 202421,000.0021,142.8620,619.0520,619.0520,619.0521,289,485
Apr 05, 202421,142.8621,238.1021,000.0021,000.0021,000.0025,814,880
Apr 04, 202421,666.6721,761.9021,380.9521,428.5721,428.5721,678,825
Apr 03, 202422,047.6222,190.4821,619.0521,714.2921,714.2925,578,105
Apr 02, 202421,809.5222,000.0021,476.1922,000.0022,000.0029,445,255
Apr 01, 202421,857.1422,190.4821,619.0521,809.5221,809.5230,136,470
Mar 29, 202422,095.2422,142.8621,761.9021,857.1421,857.1435,385,525
Mar 28, 202422,285.7122,571.4321,809.5222,095.2422,095.2446,071,165
Mar 27, 202422,619.0522,666.6722,095.2422,190.4822,190.4838,875,515
Mar 26, 202421,952.3822,380.9521,666.6722,333.3322,333.3385,975,365
Mar 25, 202422,952.3823,666.6722,428.5722,809.5222,809.5290,589,275
Mar 22, 202423,238.1023,476.1922,904.7623,142.8623,142.8638,976,735
Mar 21, 202422,809.5223,333.3322,714.2923,095.2423,095.2465,708,790
Mar 20, 202421,904.7622,333.3321,666.6722,285.7122,285.7123,208,360
Mar 19, 202422,238.1022,285.7121,619.0521,952.3821,952.3820,082,720
Mar 18, 202422,666.6722,761.9021,142.8622,095.2422,095.2453,306,190
Mar 15, 202422,190.4822,523.8122,000.0022,428.5722,428.5734,873,335
Mar 14, 202422,619.0523,000.0022,095.2422,190.4822,190.4842,176,925
Mar 13, 202421,619.0522,476.1921,476.1922,428.5722,428.5736,851,325
Mar 12, 202421,714.2921,857.1421,476.1921,523.8121,523.8134,352,745
Mar 11, 202422,380.9522,523.8121,714.2921,809.5221,809.5233,911,010
Mar 08, 202422,571.4323,142.8622,380.9522,380.9522,380.9568,956,020
Mar 07, 202421,904.7622,476.1921,761.9022,380.9522,380.9541,329,890
Mar 06, 202422,285.7122,476.1921,809.5221,904.7621,904.7633,355,980
Mar 05, 202422,333.3322,428.5722,000.0022,380.9522,380.9530,401,280
Mar 04, 202422,476.1922,523.8122,142.8622,333.3322,333.3335,006,895
Mar 01, 202421,809.5222,333.3321,761.9022,095.2422,095.2444,746,800
Feb 29, 202421,666.6722,095.2421,523.8121,571.4321,571.4333,827,850
Feb 28, 202421,904.7621,904.7621,428.5721,523.8121,523.8122,791,090
Feb 27, 202421,714.2922,000.0021,571.4321,714.2921,714.2922,865,115
Feb 26, 202421,000.0021,714.2920,952.3821,571.4321,571.4328,581,735
Feb 23, 202421,476.1921,666.6720,857.1421,000.0021,000.0036,126,615
Feb 22, 202421,523.8121,666.6721,428.5721,428.5721,428.5718,161,745
Feb 21, 202421,904.7621,952.3821,428.5721,523.8121,523.8140,688,025
Feb 20, 202422,095.2422,333.3321,904.7621,904.7621,904.7623,541,210
Feb 19, 202422,190.4822,285.7121,523.8121,857.1421,857.1443,671,705
Feb 16, 202422,095.2422,380.9521,904.7622,095.2422,095.2433,654,810
Feb 15, 202422,190.4822,190.4821,809.5221,904.7621,904.7623,877,735
Feb 14, 2024------
Feb 13, 2024------
Feb 12, 2024------
Feb 09, 2024------
Feb 08, 2024------
Feb 07, 202421,095.2422,047.6221,095.2421,904.7621,904.7648,472,095
Feb 06, 202421,238.1021,428.5721,047.6221,047.6221,047.6220,105,820
Feb 05, 202420,904.7621,285.7120,761.9021,142.8621,142.8622,709,820
Feb 02, 202420,761.9021,047.6220,761.9020,761.9020,761.9017,039,190
Feb 01, 202420,761.9020,904.7620,666.6720,714.2920,714.2913,500,060
Jan 31, 202420,904.7621,285.7120,761.9020,761.9020,761.9030,026,325
Jan 30, 202420,761.9020,857.1420,666.6720,809.5220,809.528,850,975
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...