VN Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 1,266.91 | 1,281.03 | 1,262.29 | 1,281.03 | 1,281.03 | 968,130 |
| 2024-05-22 | 1,277.14 | 1,283.06 | 1,263.87 | 1,266.91 | 1,266.91 | 1,140,000 |
| 2024-05-21 | 1,277.58 | 1,281.29 | 1,267.29 | 1,277.14 | 1,277.14 | 972,160 |
| 2024-05-20 | 1,273.11 | 1,285.19 | 1,273.11 | 1,277.58 | 1,277.58 | 1,160,000 |
| 2024-05-17 | 1,268.78 | 1,274.27 | 1,266.32 | 1,273.11 | 1,273.11 | 937,040 |
| 2024-05-16 | 1,254.39 | 1,271.66 | 1,254.39 | 1,268.78 | 1,268.78 | 885,060 |
| 2024-05-15 | 1,243.28 | 1,257.92 | 1,243.28 | 1,254.39 | 1,254.39 | 880,170 |
| 2024-05-14 | 1,240.18 | 1,252.52 | 1,240.18 | 1,243.28 | 1,243.28 | 640,490 |
| 2024-05-13 | 1,244.70 | 1,249.20 | 1,233.56 | 1,240.18 | 1,240.18 | 741,580 |
| 2024-05-10 | 1,248.64 | 1,252.50 | 1,237.46 | 1,244.70 | 1,244.70 | 669,110 |
| 2024-05-09 | 1,250.46 | 1,256.80 | 1,243.29 | 1,248.64 | 1,248.64 | 771,550 |
| 2024-05-08 | 1,248.63 | 1,251.62 | 1,234.76 | 1,250.46 | 1,250.46 | 981,800 |
| 2024-05-07 | 1,241.58 | 1,250.63 | 1,240.09 | 1,248.63 | 1,248.63 | 707,900 |
| 2024-05-06 | 1,221.03 | 1,241.58 | 1,221.03 | 1,241.58 | 1,241.58 | 864,630 |
| 2024-05-03 | 1,216.36 | 1,225.75 | 1,216.36 | 1,221.03 | 1,221.03 | 643,430 |
| 2024-05-02 | 1,212.13 | 1,216.36 | 1,206.28 | 1,216.36 | 1,216.36 | 570,360 |
| 2024-04-26 | 1,204.97 | 1,216.60 | 1,198.73 | 1,209.52 | 1,209.52 | 620,880 |
| 2024-04-25 | 1,205.61 | 1,208.41 | 1,200.21 | 1,204.97 | 1,204.97 | 569,650 |
| 2024-04-24 | 1,177.40 | 1,207.61 | 1,177.40 | 1,205.61 | 1,205.61 | 820,080 |
| 2024-04-23 | 1,190.22 | 1,192.80 | 1,169.61 | 1,177.40 | 1,177.40 | 778,310 |
| 2024-04-22 | 1,174.85 | 1,193.88 | 1,174.85 | 1,190.22 | 1,190.22 | 708,580 |
| 2024-04-19 | 1,193.01 | 1,193.01 | 1,165.99 | 1,174.85 | 1,174.85 | 1,070,000 |
| 2024-04-17 | 1,215.68 | 1,221.47 | 1,193.01 | 1,193.01 | 1,193.01 | 859,250 |
| 2024-04-16 | 1,216.61 | 1,222.45 | 1,191.73 | 1,215.68 | 1,215.68 | 1,360,000 |
| 2024-04-15 | 1,276.60 | 1,281.81 | 1,216.61 | 1,216.61 | 1,216.61 | 1,460,000 |
| 2024-04-12 | 1,258.20 | 1,278.39 | 1,258.20 | 1,276.60 | 1,276.60 | 944,450 |
| 2024-04-11 | 1,258.56 | 1,262.03 | 1,248.11 | 1,258.20 | 1,258.20 | 686,820 |
| 2024-04-10 | 1,262.82 | 1,268.72 | 1,258.56 | 1,258.56 | 1,258.56 | 702,280 |
| 2024-04-09 | 1,252.40 | 1,262.82 | 1,247.70 | 1,262.82 | 1,262.82 | 717,430 |
| 2024-04-08 | 1,255.11 | 1,258.40 | 1,246.87 | 1,250.35 | 1,250.35 | 876,040 |
| 2024-04-05 | 1,268.25 | 1,268.25 | 1,253.56 | 1,255.11 | 1,255.11 | 1,080,000 |
| 2024-04-04 | 1,271.47 | 1,277.62 | 1,265.12 | 1,268.25 | 1,268.25 | 980,910 |
| 2024-04-03 | 1,287.04 | 1,288.99 | 1,271.47 | 1,271.47 | 1,271.47 | 1,080,000 |
| 2024-04-02 | 1,281.52 | 1,287.04 | 1,268.48 | 1,287.04 | 1,287.04 | 1,090,000 |
| 2024-04-01 | 1,284.09 | 1,286.80 | 1,274.09 | 1,281.52 | 1,281.52 | 971,210 |
| 2024-03-29 | 1,290.18 | 1,293.04 | 1,282.44 | 1,284.09 | 1,284.09 | 922,550 |
| 2024-03-28 | 1,283.09 | 1,293.90 | 1,283.09 | 1,290.18 | 1,290.18 | 1,010,000 |
| 2024-03-27 | 1,282.21 | 1,286.72 | 1,276.95 | 1,283.09 | 1,283.09 | 919,280 |
| 2024-03-26 | 1,267.86 | 1,282.50 | 1,264.42 | 1,282.21 | 1,282.21 | 941,700 |
| 2024-03-25 | 1,281.80 | 1,286.84 | 1,264.51 | 1,267.86 | 1,267.86 | 1,240,000 |
| 2024-03-22 | 1,276.42 | 1,291.27 | 1,276.38 | 1,281.80 | 1,281.80 | 1,380,000 |
| 2024-03-21 | 1,260.08 | 1,276.42 | 1,260.08 | 1,276.42 | 1,276.42 | 1,250,000 |
| 2024-03-20 | 1,242.46 | 1,261.55 | 1,235.46 | 1,260.08 | 1,260.08 | 915,570 |
| 2024-03-19 | 1,246.54 | 1,249.75 | 1,238.92 | 1,242.46 | 1,242.46 | 914,650 |
| 2024-03-18 | 1,263.78 | 1,269.90 | 1,221.67 | 1,243.56 | 1,243.56 | 1,710,000 |
| 2024-03-15 | 1,264.26 | 1,271.63 | 1,252.36 | 1,263.78 | 1,263.78 | 1,070,000 |
| 2024-03-14 | 1,270.51 | 1,276.41 | 1,258.67 | 1,264.26 | 1,264.26 | 1,060,000 |
| 2024-03-13 | 1,245.00 | 1,270.51 | 1,245.00 | 1,270.51 | 1,270.51 | 982,230 |
| 2024-03-12 | 1,235.49 | 1,248.33 | 1,233.14 | 1,245.00 | 1,245.00 | 836,220 |
| 2024-03-11 | 1,247.35 | 1,254.01 | 1,233.49 | 1,235.49 | 1,235.49 | 975,990 |
| 2024-03-08 | 1,268.46 | 1,274.30 | 1,247.35 | 1,247.35 | 1,247.35 | 1,350,000 |
| 2024-03-07 | 1,262.73 | 1,269.88 | 1,260.24 | 1,268.46 | 1,268.46 | 1,020,000 |
| 2024-03-06 | 1,269.98 | 1,277.51 | 1,256.30 | 1,262.73 | 1,262.73 | 1,060,000 |
| 2024-03-05 | 1,261.41 | 1,269.98 | 1,257.81 | 1,269.98 | 1,269.98 | 1,010,000 |
| 2024-03-04 | 1,258.28 | 1,268.25 | 1,256.54 | 1,261.41 | 1,261.41 | 1,180,000 |
| 2024-03-01 | 1,256.72 | 1,258.76 | 1,247.87 | 1,258.28 | 1,258.28 | 961,930 |
| 2024-02-29 | 1,254.55 | 1,264.39 | 1,247.70 | 1,252.73 | 1,252.73 | 1,090,000 |
| 2024-02-28 | 1,237.46 | 1,254.55 | 1,236.32 | 1,254.55 | 1,254.55 | 970,760 |
| 2024-02-27 | 1,224.17 | 1,237.60 | 1,224.17 | 1,237.46 | 1,237.46 | 986,850 |
| 2024-02-26 | 1,212.00 | 1,225.21 | 1,210.52 | 1,224.17 | 1,224.17 | 889,750 |
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.