VNDIRECT Securities Joint Stock Company (VND.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
At close: 02:45PM ICT
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 21,100.00 | 22,000.00 | 21,050.00 | 21,900.00 | 21,900.00 | 22,202,600 |
| 16 May 2024 | 21,250.00 | 21,350.00 | 21,000.00 | 21,050.00 | 21,050.00 | 9,444,000 |
| 15 May 2024 | 20,750.00 | 21,200.00 | 20,700.00 | 21,000.00 | 21,000.00 | 11,874,600 |
| 14 May 2024 | 20,800.00 | 20,950.00 | 20,700.00 | 20,700.00 | 20,700.00 | 5,254,700 |
| 13 May 2024 | 20,950.00 | 21,000.00 | 20,650.00 | 20,800.00 | 20,800.00 | 5,962,600 |
| 10 May 2024 | 20,700.00 | 20,800.00 | 20,500.00 | 20,800.00 | 20,800.00 | 6,259,300 |
| 09 May 2024 | 20,950.00 | 21,100.00 | 20,600.00 | 20,600.00 | 20,600.00 | 7,297,600 |
| 08 May 2024 | 20,800.00 | 21,050.00 | 20,450.00 | 20,900.00 | 20,900.00 | 9,642,300 |
| 07 May 2024 | 21,150.00 | 21,200.00 | 20,800.00 | 20,950.00 | 20,950.00 | 7,423,001 |
| 06 May 2024 | 20,500.00 | 21,200.00 | 20,450.00 | 21,100.00 | 21,100.00 | 12,771,800 |
| 03 May 2024 | 20,650.00 | 20,650.00 | 20,300.00 | 20,300.00 | 20,300.00 | 6,352,800 |
| 02 May 2024 | 20,650.00 | 20,700.00 | 20,150.00 | 20,300.00 | 20,300.00 | 7,806,400 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 20,550.00 | 20,900.00 | 20,500.00 | 20,650.00 | 20,650.00 | 10,116,500 |
| 25 Apr 2024 | 20,800.00 | 21,200.00 | 20,700.00 | 21,000.00 | 21,000.00 | 12,909,300 |
| 24 Apr 2024 | 20,100.00 | 21,000.00 | 20,000.00 | 20,900.00 | 20,900.00 | 17,031,900 |
| 23 Apr 2024 | 20,400.00 | 20,500.00 | 19,600.00 | 19,700.00 | 19,700.00 | 13,774,700 |
| 22 Apr 2024 | 19,800.00 | 20,200.00 | 19,450.00 | 20,200.00 | 20,200.00 | 21,915,300 |
| 19 Apr 2024 | 19,000.00 | 19,800.00 | 18,300.00 | 18,900.00 | 18,900.00 | 22,232,200 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 20,100.00 | 20,250.00 | 19,350.00 | 19,350.00 | 19,350.00 | 12,319,000 |
| 16 Apr 2024 | 20,300.00 | 20,500.00 | 19,250.00 | 20,100.00 | 20,100.00 | 27,497,700 |
| 15 Apr 2024 | 21,950.00 | 22,200.00 | 20,450.00 | 20,450.00 | 20,450.00 | 23,730,100 |
| 12 Apr 2024 | 22,000.00 | 22,200.00 | 21,800.00 | 21,950.00 | 21,950.00 | 11,081,900 |
| 11 Apr 2024 | 21,700.00 | 21,950.00 | 21,600.00 | 21,800.00 | 21,800.00 | 10,523,100 |
| 10 Apr 2024 | 22,350.00 | 22,350.00 | 22,000.00 | 22,000.00 | 22,000.00 | 9,364,800 |
| 09 Apr 2024 | 21,650.00 | 22,300.00 | 21,600.00 | 22,250.00 | 22,250.00 | 16,380,500 |
| 08 Apr 2024 | 22,050.00 | 22,200.00 | 21,650.00 | 21,650.00 | 21,650.00 | 20,275,700 |
| 05 Apr 2024 | 22,200.00 | 22,300.00 | 22,050.00 | 22,050.00 | 22,050.00 | 24,585,600 |
| 04 Apr 2024 | 22,750.00 | 22,850.00 | 22,450.00 | 22,500.00 | 22,500.00 | 20,646,500 |
| 03 Apr 2024 | 23,150.00 | 23,300.00 | 22,700.00 | 22,800.00 | 22,800.00 | 24,360,100 |
| 02 Apr 2024 | 22,900.00 | 23,100.00 | 22,550.00 | 23,100.00 | 23,100.00 | 28,043,100 |
| 01 Apr 2024 | 22,950.00 | 23,300.00 | 22,700.00 | 22,900.00 | 22,900.00 | 28,701,400 |
| 29 Mar 2024 | 23,200.00 | 23,250.00 | 22,850.00 | 22,950.00 | 22,950.00 | 33,700,500 |
| 28 Mar 2024 | 23,400.00 | 23,700.00 | 22,900.00 | 23,200.00 | 23,200.00 | 43,877,300 |
| 27 Mar 2024 | 23,750.00 | 23,800.00 | 23,200.00 | 23,300.00 | 23,300.00 | 37,024,300 |
| 26 Mar 2024 | 23,050.00 | 23,500.00 | 22,750.00 | 23,450.00 | 23,450.00 | 81,881,300 |
| 25 Mar 2024 | 24,100.00 | 24,850.00 | 23,550.00 | 23,950.00 | 23,950.00 | 86,275,500 |
| 22 Mar 2024 | 24,400.00 | 24,650.00 | 24,050.00 | 24,300.00 | 24,300.00 | 37,120,700 |
| 21 Mar 2024 | 23,950.00 | 24,500.00 | 23,850.00 | 24,250.00 | 24,250.00 | 62,579,800 |
| 20 Mar 2024 | 23,000.00 | 23,450.00 | 22,750.00 | 23,400.00 | 23,400.00 | 22,103,200 |
| 19 Mar 2024 | 23,350.00 | 23,400.00 | 22,700.00 | 23,050.00 | 23,050.00 | 19,126,400 |
| 18 Mar 2024 | 23,800.00 | 23,900.00 | 22,200.00 | 23,200.00 | 23,200.00 | 50,767,800 |
| 15 Mar 2024 | 23,300.00 | 23,650.00 | 23,100.00 | 23,550.00 | 23,550.00 | 33,212,700 |
| 14 Mar 2024 | 23,750.00 | 24,150.00 | 23,200.00 | 23,300.00 | 23,300.00 | 40,168,500 |
| 13 Mar 2024 | 22,700.00 | 23,600.00 | 22,550.00 | 23,550.00 | 23,550.00 | 35,096,500 |
| 12 Mar 2024 | 22,800.00 | 22,950.00 | 22,550.00 | 22,600.00 | 22,600.00 | 32,716,900 |
| 11 Mar 2024 | 23,500.00 | 23,650.00 | 22,800.00 | 22,900.00 | 22,900.00 | 32,296,200 |
| 08 Mar 2024 | 23,700.00 | 24,300.00 | 23,500.00 | 23,500.00 | 23,500.00 | 65,672,400 |
| 07 Mar 2024 | 23,000.00 | 23,600.00 | 22,850.00 | 23,500.00 | 23,500.00 | 39,361,800 |
| 06 Mar 2024 | 23,400.00 | 23,600.00 | 22,900.00 | 23,000.00 | 23,000.00 | 31,767,600 |
| 05 Mar 2024 | 23,450.00 | 23,550.00 | 23,100.00 | 23,500.00 | 23,500.00 | 28,953,600 |
| 04 Mar 2024 | 23,600.00 | 23,650.00 | 23,250.00 | 23,450.00 | 23,450.00 | 33,339,900 |
| 01 Mar 2024 | 22,900.00 | 23,450.00 | 22,850.00 | 23,200.00 | 23,200.00 | 42,616,000 |
| 29 Feb 2024 | 22,750.00 | 23,200.00 | 22,600.00 | 22,650.00 | 22,650.00 | 32,217,000 |
| 28 Feb 2024 | 23,000.00 | 23,000.00 | 22,500.00 | 22,600.00 | 22,600.00 | 21,705,800 |
| 27 Feb 2024 | 22,800.00 | 23,100.00 | 22,650.00 | 22,800.00 | 22,800.00 | 21,776,300 |
| 26 Feb 2024 | 22,050.00 | 22,800.00 | 22,000.00 | 22,650.00 | 22,650.00 | 27,220,700 |
| 23 Feb 2024 | 22,550.00 | 22,750.00 | 21,900.00 | 22,050.00 | 22,050.00 | 34,406,300 |
| 22 Feb 2024 | 22,600.00 | 22,750.00 | 22,500.00 | 22,500.00 | 22,500.00 | 17,296,900 |
| 21 Feb 2024 | 23,000.00 | 23,050.00 | 22,500.00 | 22,600.00 | 22,600.00 | 38,750,500 |
| 20 Feb 2024 | 23,200.00 | 23,450.00 | 23,000.00 | 23,000.00 | 23,000.00 | 22,420,200 |
| 19 Feb 2024 | 23,300.00 | 23,400.00 | 22,600.00 | 22,950.00 | 22,950.00 | 41,592,100 |
| 16 Feb 2024 | 23,200.00 | 23,500.00 | 23,000.00 | 23,200.00 | 23,200.00 | 32,052,200 |
| 15 Feb 2024 | 23,300.00 | 23,300.00 | 22,900.00 | 23,000.00 | 23,000.00 | 22,740,700 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 22,150.00 | 23,150.00 | 22,150.00 | 23,000.00 | 23,000.00 | 46,163,900 |
| 06 Feb 2024 | 22,300.00 | 22,500.00 | 22,100.00 | 22,100.00 | 22,100.00 | 19,148,400 |
| 05 Feb 2024 | 21,950.00 | 22,350.00 | 21,800.00 | 22,200.00 | 22,200.00 | 21,628,400 |
| 02 Feb 2024 | 21,800.00 | 22,100.00 | 21,800.00 | 21,800.00 | 21,800.00 | 16,227,800 |
| 01 Feb 2024 | 21,800.00 | 21,950.00 | 21,700.00 | 21,750.00 | 21,750.00 | 12,857,200 |
| 31 Jan 2024 | 21,950.00 | 22,350.00 | 21,800.00 | 21,800.00 | 21,800.00 | 28,596,500 |
| 30 Jan 2024 | 21,800.00 | 21,900.00 | 21,700.00 | 21,850.00 | 21,850.00 | 8,429,500 |
| 29 Jan 2024 | 22,000.00 | 22,050.00 | 21,800.00 | 21,800.00 | 21,800.00 | 8,998,000 |
| 26 Jan 2024 | 21,950.00 | 22,150.00 | 21,850.00 | 21,950.00 | 21,950.00 | 11,731,400 |
| 25 Jan 2024 | 22,050.00 | 22,150.00 | 21,900.00 | 21,900.00 | 21,900.00 | 9,347,500 |
| 24 Jan 2024 | 21,950.00 | 22,300.00 | 21,950.00 | 22,050.00 | 22,050.00 | 21,129,100 |
| 23 Jan 2024 | 22,000.00 | 22,250.00 | 21,900.00 | 21,900.00 | 21,900.00 | 16,045,600 |
| 22 Jan 2024 | 22,150.00 | 22,300.00 | 21,800.00 | 21,950.00 | 21,950.00 | 20,098,000 |
| 19 Jan 2024 | 22,150.00 | 22,150.00 | 21,700.00 | 21,700.00 | 21,700.00 | 13,259,100 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 21,800.00 | 22,500.00 | 21,700.00 | 21,950.00 | 21,950.00 | 22,882,000 |
| 16 Jan 2024 | 21,450.00 | 21,800.00 | 21,400.00 | 21,800.00 | 21,800.00 | 9,709,400 |
| 15 Jan 2024 | 21,850.00 | 22,000.00 | 21,500.00 | 21,500.00 | 21,500.00 | 9,194,200 |
| 12 Jan 2024 | 21,750.00 | 22,000.00 | 21,500.00 | 21,800.00 | 21,800.00 | 20,644,300 |
| 11 Jan 2024 | 21,750.00 | 22,200.00 | 21,750.00 | 21,950.00 | 21,950.00 | 15,966,600 |
| 10 Jan 2024 | 22,150.00 | 22,200.00 | 21,700.00 | 21,750.00 | 21,750.00 | 28,674,500 |
| 09 Jan 2024 | 22,300.00 | 22,400.00 | 22,100.00 | 22,150.00 | 22,150.00 | 19,376,100 |
| 08 Jan 2024 | 22,400.00 | 22,650.00 | 22,200.00 | 22,250.00 | 22,250.00 | 21,887,400 |
| 05 Jan 2024 | 22,350.00 | 22,450.00 | 22,000.00 | 22,300.00 | 22,300.00 | 23,795,100 |
| 04 Jan 2024 | 22,450.00 | 22,950.00 | 22,300.00 | 22,300.00 | 22,300.00 | 44,987,600 |
| 03 Jan 2024 | 22,150.00 | 22,350.00 | 21,900.00 | 22,350.00 | 22,350.00 | 16,599,300 |
| 02 Jan 2024 | 22,450.00 | 22,650.00 | 22,100.00 | 22,150.00 | 22,150.00 | 27,966,500 |
| 01 Jan 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.