VN Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 1,230.36 | 1,231.69 | 1,222.28 | 1,223.56 | 1,223.56 | 497,056,000 |
| 2024-08-14 | 1,230.42 | 1,236.51 | 1,228.93 | 1,230.36 | 1,230.36 | 507,177,984 |
| 2024-08-13 | 1,229.81 | 1,231.55 | 1,223.01 | 1,230.42 | 1,230.42 | 539,116,032 |
| 2024-08-12 | 1,223.64 | 1,231.46 | 1,221.16 | 1,230.28 | 1,230.28 | 551,150,976 |
| 2024-08-09 | 1,208.32 | 1,225.02 | 1,208.32 | 1,223.64 | 1,223.64 | 586,758,976 |
| 2024-08-08 | 1,215.88 | 1,219.97 | 1,202.58 | 1,208.32 | 1,208.32 | 758,833,024 |
| 2024-08-07 | 1,210.28 | 1,217.79 | 1,205.11 | 1,215.88 | 1,215.88 | 623,844,992 |
| 2024-08-06 | 1,188.07 | 1,213.35 | 1,186.74 | 1,210.28 | 1,210.28 | 688,837 |
| 2024-08-05 | 1,236.60 | 1,236.60 | 1,184.53 | 1,188.07 | 1,188.07 | 1,038,093 |
| 2024-08-02 | 1,226.96 | 1,236.60 | 1,209.77 | 1,236.60 | 1,236.60 | 696,663 |
| 2024-08-01 | 1,251.51 | 1,257.85 | 1,222.51 | 1,226.96 | 1,226.96 | 897,261 |
| 2024-07-31 | 1,245.06 | 1,255.77 | 1,245.06 | 1,251.51 | 1,251.51 | 748,847 |
| 2024-07-30 | 1,246.60 | 1,248.73 | 1,236.97 | 1,245.06 | 1,245.06 | 653,073 |
| 2024-07-29 | 1,242.11 | 1,249.68 | 1,242.11 | 1,246.60 | 1,246.60 | 496,865 |
| 2024-07-26 | 1,233.19 | 1,242.11 | 1,233.19 | 1,242.11 | 1,242.11 | 458,792 |
| 2024-07-25 | 1,238.47 | 1,238.47 | 1,226.20 | 1,233.19 | 1,233.19 | 484,409 |
| 2024-07-24 | 1,231.81 | 1,242.40 | 1,218.65 | 1,238.47 | 1,238.47 | 740,263 |
| 2024-07-23 | 1,254.64 | 1,258.74 | 1,231.81 | 1,231.81 | 1,231.81 | 728,381 |
| 2024-07-22 | 1,264.78 | 1,267.43 | 1,245.02 | 1,254.64 | 1,254.64 | 923,629 |
| 2024-07-19 | 1,274.44 | 1,279.94 | 1,260.68 | 1,264.78 | 1,264.78 | 791,804 |
| 2024-07-18 | 1,268.66 | 1,274.67 | 1,256.21 | 1,274.44 | 1,274.44 | 739,044 |
| 2024-07-17 | 1,281.18 | 1,290.76 | 1,256.42 | 1,268.66 | 1,268.66 | 1,225,383 |
| 2024-07-16 | 1,279.82 | 1,291.47 | 1,279.37 | 1,281.18 | 1,281.18 | 684,257 |
| 2024-07-15 | 1,280.75 | 1,286.37 | 1,276.27 | 1,279.82 | 1,279.82 | 573,511 |
| 2024-07-12 | 1,283.80 | 1,288.67 | 1,277.16 | 1,280.75 | 1,280.75 | 606,308 |
| 2024-07-11 | 1,285.94 | 1,293.32 | 1,283.80 | 1,283.80 | 1,283.80 | 697,233 |
| 2024-07-10 | 1,293.71 | 1,297.96 | 1,285.94 | 1,285.94 | 1,285.94 | 751,002 |
| 2024-07-09 | 1,283.56 | 1,294.15 | 1,283.56 | 1,293.71 | 1,293.71 | 821,810 |
| 2024-07-08 | 1,283.04 | 1,287.14 | 1,277.68 | 1,283.56 | 1,283.56 | 766,900 |
| 2024-07-05 | 1,279.89 | 1,284.98 | 1,276.93 | 1,283.04 | 1,283.04 | 616,500 |
| 2024-07-04 | 1,276.85 | 1,283.13 | 1,274.58 | 1,279.89 | 1,279.89 | 523,460 |
| 2024-07-03 | 1,269.79 | 1,278.14 | 1,268.23 | 1,276.85 | 1,276.85 | 589,510 |
| 2024-07-02 | 1,254.56 | 1,270.47 | 1,254.56 | 1,269.79 | 1,269.79 | 528,470 |
| 2024-07-01 | 1,245.32 | 1,254.56 | 1,240.07 | 1,254.56 | 1,254.56 | 487,190 |
| 2024-06-28 | 1,259.09 | 1,262.61 | 1,240.15 | 1,245.32 | 1,245.32 | 840,430 |
| 2024-06-27 | 1,261.24 | 1,262.49 | 1,255.12 | 1,259.09 | 1,259.09 | 596,990 |
| 2024-06-26 | 1,256.56 | 1,262.67 | 1,247.55 | 1,261.24 | 1,261.24 | 878,370 |
| 2024-06-25 | 1,254.12 | 1,260.07 | 1,250.25 | 1,256.56 | 1,256.56 | 835,300 |
| 2024-06-24 | 1,282.02 | 1,284.84 | 1,252.66 | 1,254.12 | 1,254.12 | 1,250,000 |
| 2024-06-21 | 1,282.30 | 1,288.06 | 1,279.44 | 1,282.02 | 1,282.02 | 834,750 |
| 2024-06-20 | 1,279.79 | 1,286.54 | 1,273.54 | 1,282.30 | 1,282.30 | 932,550 |
| 2024-06-19 | 1,279.50 | 1,284.14 | 1,270.66 | 1,279.79 | 1,279.79 | 1,000,000 |
| 2024-06-18 | 1,274.77 | 1,286.52 | 1,274.77 | 1,279.50 | 1,279.50 | 805,290 |
| 2024-06-17 | 1,279.91 | 1,283.10 | 1,272.54 | 1,274.77 | 1,274.77 | 900,560 |
| 2024-06-14 | 1,301.51 | 1,305.02 | 1,279.91 | 1,279.91 | 1,279.91 | 1,110,000 |
| 2024-06-13 | 1,305.69 | 1,306.01 | 1,297.60 | 1,301.51 | 1,301.51 | 891,330 |
| 2024-06-12 | 1,284.41 | 1,301.35 | 1,281.71 | 1,300.19 | 1,300.19 | 895,260 |
| 2024-06-11 | 1,290.67 | 1,296.41 | 1,279.47 | 1,284.41 | 1,284.41 | 993,340 |
| 2024-06-10 | 1,287.58 | 1,297.39 | 1,287.44 | 1,290.67 | 1,290.67 | 858,650 |
| 2024-06-07 | 1,283.56 | 1,293.03 | 1,283.13 | 1,287.58 | 1,287.58 | 698,280 |
| 2024-06-06 | 1,288.79 | 1,292.02 | 1,278.40 | 1,283.56 | 1,283.56 | 893,070 |
| 2024-06-05 | 1,283.52 | 1,293.93 | 1,283.52 | 1,284.35 | 1,284.35 | 925,060 |
| 2024-06-04 | 1,280.00 | 1,289.31 | 1,280.00 | 1,283.52 | 1,283.52 | 935,850 |
| 2024-06-03 | 1,261.72 | 1,284.48 | 1,261.72 | 1,280.00 | 1,280.00 | 1,050,000 |
| 2024-05-31 | 1,266.32 | 1,271.07 | 1,261.43 | 1,261.72 | 1,261.72 | 771,150 |
| 2024-05-30 | 1,272.64 | 1,272.64 | 1,251.80 | 1,266.32 | 1,266.32 | 1,050,000 |
| 2024-05-29 | 1,281.73 | 1,285.63 | 1,271.60 | 1,272.64 | 1,272.64 | 1,070,000 |
| 2024-05-28 | 1,267.68 | 1,281.73 | 1,267.68 | 1,281.73 | 1,281.73 | 868,580 |
| 2024-05-27 | 1,263.46 | 1,267.68 | 1,257.27 | 1,267.68 | 1,267.68 | 726,700 |
| 2024-05-24 | 1,281.03 | 1,285.07 | 1,250.28 | 1,261.93 | 1,261.93 | 1,370,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.