VN Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 1,113.82 | 1,118.54 | 1,088.49 | 1,088.49 | 1,088.49 | 1,030,000 |
| 2023-11-22 | 1,110.46 | 1,115.47 | 1,103.26 | 1,113.82 | 1,113.82 | 946,280 |
| 2023-11-21 | 1,103.66 | 1,112.77 | 1,103.66 | 1,110.46 | 1,110.46 | 712,610 |
| 2023-11-20 | 1,101.19 | 1,111.26 | 1,085.32 | 1,103.66 | 1,103.66 | 841,470 |
| 2023-11-17 | 1,125.53 | 1,129.84 | 1,096.16 | 1,101.19 | 1,101.19 | 1,260,000 |
| 2023-11-16 | 1,122.50 | 1,125.53 | 1,114.97 | 1,125.53 | 1,125.53 | 687,400 |
| 2023-11-15 | 1,109.73 | 1,132.75 | 1,109.73 | 1,122.50 | 1,122.50 | 937,960 |
| 2023-11-14 | 1,100.07 | 1,115.60 | 1,100.07 | 1,109.73 | 1,109.73 | 822,200 |
| 2023-11-13 | 1,103.66 | 1,107.91 | 1,093.19 | 1,100.07 | 1,100.07 | 789,440 |
| 2023-11-10 | 1,113.89 | 1,116.02 | 1,101.23 | 1,101.68 | 1,101.68 | 1,030,000 |
| 2023-11-09 | 1,113.43 | 1,124.78 | 1,112.13 | 1,113.89 | 1,113.89 | 1,050,000 |
| 2023-11-08 | 1,080.29 | 1,113.43 | 1,075.80 | 1,113.43 | 1,113.43 | 952,580 |
| 2023-11-07 | 1,089.66 | 1,089.89 | 1,079.42 | 1,080.29 | 1,080.29 | 634,510 |
| 2023-11-06 | 1,076.78 | 1,089.66 | 1,076.78 | 1,089.66 | 1,089.66 | 692,790 |
| 2023-11-03 | 1,075.47 | 1,082.23 | 1,071.11 | 1,076.78 | 1,076.78 | 756,480 |
| 2023-11-02 | 1,039.66 | 1,075.47 | 1,039.66 | 1,075.47 | 1,075.47 | 772,120 |
| 2023-11-01 | 1,028.19 | 1,039.66 | 1,020.01 | 1,039.66 | 1,039.66 | 679,890 |
| 2023-10-31 | 1,042.40 | 1,046.17 | 1,025.03 | 1,028.19 | 1,028.19 | 755,540 |
| 2023-10-30 | 1,054.03 | 1,060.39 | 1,042.40 | 1,042.40 | 1,042.40 | 533,360 |
| 2023-10-27 | 1,055.45 | 1,061.87 | 1,037.46 | 1,060.62 | 1,060.62 | 692,230 |
| 2023-10-26 | 1,101.66 | 1,101.66 | 1,049.71 | 1,055.45 | 1,055.45 | 1,180,000 |
| 2023-10-25 | 1,105.90 | 1,111.39 | 1,100.64 | 1,101.66 | 1,101.66 | 539,260 |
| 2023-10-24 | 1,093.53 | 1,107.30 | 1,088.17 | 1,105.90 | 1,105.90 | 509,040 |
| 2023-10-23 | 1,108.03 | 1,108.03 | 1,086.54 | 1,093.53 | 1,093.53 | 563,100 |
| 2023-10-20 | 1,087.85 | 1,108.16 | 1,073.73 | 1,108.03 | 1,108.03 | 658,190 |
| 2023-10-19 | 1,103.40 | 1,104.03 | 1,087.85 | 1,087.85 | 1,087.85 | 649,230 |
| 2023-10-18 | 1,121.65 | 1,125.27 | 1,088.87 | 1,103.40 | 1,103.40 | 1,040,000 |
| 2023-10-17 | 1,145.34 | 1,147.89 | 1,121.65 | 1,121.65 | 1,121.65 | 610,500 |
| 2023-10-16 | 1,154.73 | 1,157.46 | 1,140.64 | 1,141.42 | 1,141.42 | 676,190 |
| 2023-10-13 | 1,151.61 | 1,155.10 | 1,138.99 | 1,154.73 | 1,154.73 | 621,420 |
| 2023-10-12 | 1,150.81 | 1,156.73 | 1,148.11 | 1,151.61 | 1,151.61 | 647,180 |
| 2023-10-11 | 1,143.69 | 1,150.81 | 1,138.22 | 1,150.81 | 1,150.81 | 543,050 |
| 2023-10-10 | 1,137.36 | 1,150.34 | 1,137.36 | 1,143.69 | 1,143.69 | 671,760 |
| 2023-10-09 | 1,128.54 | 1,137.36 | 1,127.03 | 1,137.36 | 1,137.36 | 602,620 |
| 2023-10-06 | 1,113.89 | 1,129.13 | 1,107.40 | 1,128.54 | 1,128.54 | 621,620 |
| 2023-10-05 | 1,128.67 | 1,133.12 | 1,113.89 | 1,113.89 | 1,113.89 | 609,010 |
| 2023-10-04 | 1,118.10 | 1,133.79 | 1,106.40 | 1,128.67 | 1,128.67 | 682,490 |
| 2023-10-03 | 1,155.25 | 1,155.25 | 1,117.28 | 1,118.10 | 1,118.10 | 991,880 |
| 2023-10-02 | 1,154.15 | 1,161.48 | 1,149.63 | 1,155.25 | 1,155.25 | 518,240 |
| 2023-09-29 | 1,152.43 | 1,163.88 | 1,152.43 | 1,154.15 | 1,154.15 | 574,810 |
| 2023-09-28 | 1,153.85 | 1,155.39 | 1,136.99 | 1,152.43 | 1,152.43 | 691,110 |
| 2023-09-27 | 1,137.96 | 1,153.85 | 1,126.36 | 1,153.85 | 1,153.85 | 860,420 |
| 2023-09-26 | 1,153.20 | 1,163.52 | 1,137.96 | 1,137.96 | 1,137.96 | 1,050,000 |
| 2023-09-25 | 1,193.05 | 1,195.62 | 1,153.20 | 1,153.20 | 1,153.20 | 1,090,000 |
| 2023-09-22 | 1,212.74 | 1,212.74 | 1,174.57 | 1,193.05 | 1,193.05 | 1,390,000 |
| 2023-09-21 | 1,226.11 | 1,227.88 | 1,211.65 | 1,212.74 | 1,212.74 | 963,680 |
| 2023-09-20 | 1,211.50 | 1,226.11 | 1,209.46 | 1,226.11 | 1,226.11 | 878,030 |
| 2023-09-19 | 1,211.81 | 1,219.57 | 1,199.85 | 1,211.50 | 1,211.50 | 1,000,000 |
| 2023-09-18 | 1,227.36 | 1,227.36 | 1,203.88 | 1,211.81 | 1,211.81 | 845,000 |
| 2023-09-15 | 1,223.81 | 1,233.87 | 1,220.27 | 1,227.36 | 1,227.36 | 917,360 |
| 2023-09-14 | 1,238.39 | 1,244.21 | 1,223.03 | 1,223.81 | 1,223.81 | 1,230,000 |
| 2023-09-13 | 1,245.44 | 1,250.61 | 1,232.84 | 1,238.39 | 1,238.39 | 1,260,000 |
| 2023-09-12 | 1,223.63 | 1,245.44 | 1,220.85 | 1,245.44 | 1,245.44 | 967,870 |
| 2023-09-11 | 1,241.48 | 1,251.37 | 1,223.33 | 1,223.63 | 1,223.63 | 1,390,000 |
| 2023-09-08 | 1,243.14 | 1,248.10 | 1,240.15 | 1,241.48 | 1,241.48 | 1,100,000 |
| 2023-09-07 | 1,245.50 | 1,255.11 | 1,240.82 | 1,243.14 | 1,243.14 | 1,130,000 |
| 2023-09-06 | 1,234.98 | 1,245.50 | 1,229.89 | 1,245.50 | 1,245.50 | 1,130,000 |
| 2023-09-05 | 1,224.05 | 1,236.21 | 1,224.05 | 1,234.98 | 1,234.98 | 1,090,000 |
| 2023-08-31 | 1,213.16 | 1,224.84 | 1,213.16 | 1,224.05 | 1,224.05 | 945,480 |
| 2023-08-30 | 1,206.10 | 1,213.52 | 1,203.51 | 1,213.16 | 1,213.16 | 911,990 |
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.