HOSE · VND · stock
VNDIRECT Securities Corporation (VND) stock price history
Every HOSE trading session of VNDIRECT Securities Corporation from Mar 30, 2010 to Nov 13, 2026: 4,130 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VND adjusted close, 2010 to 2026
- ₫27,840
- All time high, 2022
- ₫20,850
- 52 week high, ₫12,600 low
- 4,130
- Daily sessions since 2010
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
VND key facts
- VNDIRECT Securities Corporation (VND) closed at ₫14,500 on Nov 13, 2026 on HOSE.
- VND's all time high close is ₫27,840, set on Apr 6, 2022; its all time low close is ₫620.00 on Jan 9, 2012.
- VND's 52 week range is ₫12,600 to ₫20,850.
- VND returned -23.9% over the year to Nov 13, 2026 and -34.8% over five years.
- Over ten years VND returned +779%, +24.3% a year compounded.
- VND's deepest drawdown was -83.3% from Jun 23, 2010 to Jan 9, 2012.
- DataCedar holds 4,130 daily sessions of VND history from Mar 30, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
VND price chart, 2010 to 2026
VND returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.4% |
| 3 months | -12.4% |
| 6 months | -8.5% |
| Year to date | -23.3% |
| 1 year | -23.9% |
| 3 years | -10.3% |
| 5 years | -34.8% |
| 10 years | +778.8% |
| Since Mar 30, 2010 | +530.4% |
| Compound annual growth, 16.6 years | +11.7% |
VND records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫27,840 on Apr 6, 2022
- All time low close
- ₫620.00 on Jan 9, 2012
- 52 week high
- ₫20,850 on Jan 13, 2026
- 52 week low
- ₫12,600 on Oct 9, 2026
- Deepest drawdown
- -83.3% from Jun 23, 2010 to Jan 9, 2012, recovered Jan 9, 2018
- Best single session
- +10.2% on May 20, 2015
- Worst single session
- -10.3% on May 8, 2014
- Volatility, 1 year annualised
- 37.8%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2010
- 6.3×
- Best calendar year
- 2021, +343%
- Worst calendar year
- 2011, -71%
VND price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Mar 30, 2010; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫18,900 | ₫20,850 | ₫12,600 | ₫14,500 | -23.3% | 2.8B | 214 |
| 2025 | ₫11,870 | ₫26,580 | ₫10,600 | ₫18,900 | +59.2% | 6.1B | 249 |
| 2024 | ₫17,970 | ₫19,890 | ₫11,780 | ₫11,870 | -33.4% | 3.9B | 250 |
| 2023 | ₫10,840 | ₫20,490 | ₫10,480 | ₫17,810 | +64.9% | 6.6B | 249 |
| 2022 | ₫26,120 | ₫29,020 | ₫7,300 | ₫10,800 | -58.6% | 4.4B | 249 |
| 2021 | ₫6,090 | ₫27,460 | ₫4,140 | ₫26,090 | +343.0% | 1.7B | 244 |
| 2020 | ₫2,650 | ₫6,080 | ₫1,970 | ₫5,890 | +116.5% | 271.4M | 252 |
| 2019 | ₫2,980 | ₫3,390 | ₫2,510 | ₫2,720 | -9.3% | 114.2M | 244 |
| 2018 | ₫3,600 | ₫6,070 | ₫2,730 | ₫3,000 | -16.7% | 393M | 246 |
| 2017 | ₫1,780 | ₫3,660 | ₫1,630 | ₫3,600 | +102.2% | 157.1M | 246 |
| 2016 | ₫1,680 | ₫1,980 | ₫1,170 | ₫1,780 | +12.7% | 156.8M | 251 |
| 2015 | ₫1,610 | ₫2,130 | ₫1,140 | ₫1,580 | 0.0% | 233.5M | 248 |
| 2014 | ₫1,070 | ₫2,030 | ₫1,050 | ₫1,580 | +47.7% | 360.9M | 247 |
| 2013 | ₫980.00 | ₫1,180 | ₫740.00 | ₫1,070 | +9.2% | 402.5M | 250 |
| 2012 | ₫720.00 | ₫1,530 | ₫590.00 | ₫980.00 | +38.0% | 886.4M | 250 |
| 2011 | ₫2,460 | ₫2,530 | ₫640.00 | ₫710.00 | -70.9% | 635.2M | 247 |
| 2010 | ₫2,350 | ₫3,830 | ₫1,480 | ₫2,440 | n/a | 215.9M | 194 |
VND monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫14,500 | +8.2% |
| October 2026 | ₫13,400 | -3.2% |
| September 2026 | ₫13,850 | -16.8% |
| August 2026 | ₫16,650 | +0.3% |
| July 2026 | ₫16,600 | -6.2% |
| June 2026 | ₫17,700 | +5.0% |
| May 2026 | ₫16,850 | +7.7% |
| April 2026 | ₫15,650 | +1.9% |
| March 2026 | ₫15,360 | -15.5% |
| February 2026 | ₫18,170 | +1.1% |
| January 2026 | ₫17,980 | -4.9% |
| December 2025 | ₫18,900 | +5.7% |
About the VND data
Daily bars. 4,130 sessions from Mar 30, 2010 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 30, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3AVND/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- VIP Viet Nam Petroleum Transport Joint Stock Company
- VIX VIX Securities Joint Stock Company
- VJC VietJet Aviation Joint Stock Company
- VMD Vimedimex Medi - Pharma Joint Stock Company
- VNG Thanh Thanh Cong Tourist Joint Stock Company
- VNL Vinalink Logistics Joint Stock Company
- VNM Viet Nam Dairy Products Joint Stock Company
- VNS Vietnam Sun Corporation
Common questions
VND share price history
