UK markets closed

VNDIRECT Securities Joint Stock Company (VND.VN)

HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
17,800.00-50.00 (-0.28%)
At close: 02:45PM ICT
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
31 May 202418,000.0018,000.0017,800.0017,800.0017,800.006,842,700
30 May 202418,000.0018,200.0017,650.0017,850.0017,850.0018,536,400
29 May 202418,550.0018,750.0018,100.0018,200.0018,200.0022,950,500
29 May 20241.05:1 Stock split
28 May 202419,285.7119,523.8119,238.1019,428.5719,428.5726,079,795
27 May 202419,142.8619,428.5719,095.2419,285.7119,285.7110,143,630
24 May 202419,523.8119,571.4318,904.7619,095.2419,095.2431,709,475
23 May 202420,190.4820,333.3319,047.6219,619.0519,619.0539,794,475
22 May 202420,476.1920,857.1420,285.7120,285.7120,285.7119,658,205
21 May 202420,571.4320,857.1420,238.1020,428.5720,428.5717,706,885
20 May 202421,095.2421,285.7120,666.6720,666.6720,666.6715,082,935
17 May 202420,095.2420,952.3820,047.6220,857.1420,857.1423,312,730
16 May 202420,238.1020,333.3320,000.0020,047.6220,047.629,916,200
15 May 202419,761.9020,190.4819,714.2920,000.0020,000.0012,468,330
14 May 202419,809.5219,952.3819,714.2919,714.2919,714.295,517,435
13 May 202419,952.3820,000.0019,666.6719,809.5219,809.526,260,730
10 May 202419,714.2919,809.5219,523.8119,809.5219,809.526,572,265
09 May 202419,952.3820,095.2419,619.0519,619.0519,619.057,662,480
08 May 202419,809.5220,047.6219,476.1919,904.7619,904.7610,124,415
07 May 202420,142.8620,190.4819,809.5219,952.3819,952.387,794,151
06 May 202419,523.8120,190.4819,476.1920,095.2420,095.2413,410,390
03 May 202419,666.6719,666.6719,333.3319,333.3319,333.336,670,440
02 May 202419,666.6719,714.2919,190.4819,333.3319,333.338,196,720
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 202419,571.4319,904.7619,523.8119,666.6719,666.6710,622,325
25 Apr 202419,809.5220,190.4819,714.2920,000.0020,000.0013,554,765
24 Apr 202419,142.8620,000.0019,047.6219,904.7619,904.7617,883,495
23 Apr 202419,428.5719,523.8118,666.6718,761.9018,761.9014,463,435
22 Apr 202418,857.1419,238.1018,523.8119,238.1019,238.1023,011,065
19 Apr 202418,095.2418,857.1417,428.5718,000.0018,000.0023,343,810
18 Apr 2024------
17 Apr 202419,142.8619,285.7118,428.5718,428.5718,428.5712,934,950
16 Apr 202419,333.3319,523.8118,333.3319,142.8619,142.8628,872,585
15 Apr 202420,904.7621,142.8619,476.1919,476.1919,476.1924,916,605
12 Apr 202420,952.3821,142.8620,761.9020,904.7620,904.7611,635,995
11 Apr 202420,666.6720,904.7620,571.4320,761.9020,761.9011,049,255
10 Apr 202421,285.7121,285.7120,952.3820,952.3820,952.389,833,040
09 Apr 202420,619.0521,238.1020,571.4321,190.4821,190.4817,199,525
08 Apr 202421,000.0021,142.8620,619.0520,619.0520,619.0521,289,485
05 Apr 202421,142.8621,238.1021,000.0021,000.0021,000.0025,814,880
04 Apr 202421,666.6721,761.9021,380.9521,428.5721,428.5721,678,825
03 Apr 202422,047.6222,190.4821,619.0521,714.2921,714.2925,578,105
02 Apr 202421,809.5222,000.0021,476.1922,000.0022,000.0029,445,255
01 Apr 202421,857.1422,190.4821,619.0521,809.5221,809.5230,136,470
29 Mar 202422,095.2422,142.8621,761.9021,857.1421,857.1435,385,525
28 Mar 202422,285.7122,571.4321,809.5222,095.2422,095.2446,071,165
27 Mar 202422,619.0522,666.6722,095.2422,190.4822,190.4838,875,515
26 Mar 202421,952.3822,380.9521,666.6722,333.3322,333.3385,975,365
25 Mar 202422,952.3823,666.6722,428.5722,809.5222,809.5290,589,275
22 Mar 202423,238.1023,476.1922,904.7623,142.8623,142.8638,976,735
21 Mar 202422,809.5223,333.3322,714.2923,095.2423,095.2465,708,790
20 Mar 202421,904.7622,333.3321,666.6722,285.7122,285.7123,208,360
19 Mar 202422,238.1022,285.7121,619.0521,952.3821,952.3820,082,720
18 Mar 202422,666.6722,761.9021,142.8622,095.2422,095.2453,306,190
15 Mar 202422,190.4822,523.8122,000.0022,428.5722,428.5734,873,335
14 Mar 202422,619.0523,000.0022,095.2422,190.4822,190.4842,176,925
13 Mar 202421,619.0522,476.1921,476.1922,428.5722,428.5736,851,325
12 Mar 202421,714.2921,857.1421,476.1921,523.8121,523.8134,352,745
11 Mar 202422,380.9522,523.8121,714.2921,809.5221,809.5233,911,010
08 Mar 202422,571.4323,142.8622,380.9522,380.9522,380.9568,956,020
07 Mar 202421,904.7622,476.1921,761.9022,380.9522,380.9541,329,890
06 Mar 202422,285.7122,476.1921,809.5221,904.7621,904.7633,355,980
05 Mar 202422,333.3322,428.5722,000.0022,380.9522,380.9530,401,280
04 Mar 202422,476.1922,523.8122,142.8622,333.3322,333.3335,006,895
01 Mar 202421,809.5222,333.3321,761.9022,095.2422,095.2444,746,800
29 Feb 202421,666.6722,095.2421,523.8121,571.4321,571.4333,827,850
28 Feb 202421,904.7621,904.7621,428.5721,523.8121,523.8122,791,090
27 Feb 202421,714.2922,000.0021,571.4321,714.2921,714.2922,865,115
26 Feb 202421,000.0021,714.2920,952.3821,571.4321,571.4328,581,735
23 Feb 202421,476.1921,666.6720,857.1421,000.0021,000.0036,126,615
22 Feb 202421,523.8121,666.6721,428.5721,428.5721,428.5718,161,745
21 Feb 202421,904.7621,952.3821,428.5721,523.8121,523.8140,688,025
20 Feb 202422,095.2422,333.3321,904.7621,904.7621,904.7623,541,210
19 Feb 202422,190.4822,285.7121,523.8121,857.1421,857.1443,671,705
16 Feb 202422,095.2422,380.9521,904.7622,095.2422,095.2433,654,810
15 Feb 202422,190.4822,190.4821,809.5221,904.7621,904.7623,877,735
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 202421,095.2422,047.6221,095.2421,904.7621,904.7648,472,095
06 Feb 202421,238.1021,428.5721,047.6221,047.6221,047.6220,105,820
05 Feb 202420,904.7621,285.7120,761.9021,142.8621,142.8622,709,820
02 Feb 202420,761.9021,047.6220,761.9020,761.9020,761.9017,039,190
01 Feb 202420,761.9020,904.7620,666.6720,714.2920,714.2913,500,060
31 Jan 202420,904.7621,285.7120,761.9020,761.9020,761.9030,026,325
30 Jan 202420,761.9020,857.1420,666.6720,809.5220,809.528,850,975
29 Jan 202420,952.3821,000.0020,761.9020,761.9020,761.909,447,900
26 Jan 202420,904.7621,095.2420,809.5220,904.7620,904.7612,317,970
25 Jan 202421,000.0021,095.2420,857.1420,857.1420,857.149,814,875
24 Jan 202420,904.7621,238.1020,904.7621,000.0021,000.0022,185,555
23 Jan 202420,952.3821,190.4820,857.1420,857.1420,857.1416,847,880
22 Jan 202421,095.2421,238.1020,761.9020,904.7620,904.7621,102,900
19 Jan 202421,095.2421,095.2420,666.6720,666.6720,666.6713,922,055
18 Jan 202420,857.1421,095.2420,809.5220,857.1420,857.1411,159,295
17 Jan 202420,761.9021,428.5720,666.6720,904.7620,904.7624,026,100
16 Jan 202420,428.5720,761.9020,380.9520,761.9020,761.9010,194,870
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...