VN Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 1,201.72 | 1,208.78 | 1,197.57 | 1,204.43 | 1,204.43 | 990,940 |
| 2023-08-28 | 1,183.37 | 1,202.02 | 1,183.37 | 1,201.72 | 1,201.72 | 882,850 |
| 2023-08-25 | 1,189.39 | 1,192.59 | 1,181.60 | 1,183.37 | 1,183.37 | 893,340 |
| 2023-08-24 | 1,172.56 | 1,189.99 | 1,171.33 | 1,189.39 | 1,189.39 | 851,540 |
| 2023-08-23 | 1,180.49 | 1,193.79 | 1,168.89 | 1,172.56 | 1,172.56 | 747,180 |
| 2023-08-22 | 1,179.76 | 1,184.43 | 1,149.13 | 1,180.49 | 1,180.49 | 1,060,000 |
| 2023-08-21 | 1,177.99 | 1,188.16 | 1,164.63 | 1,179.76 | 1,179.76 | 1,080,000 |
| 2023-08-18 | 1,233.48 | 1,233.48 | 1,177.74 | 1,177.99 | 1,177.99 | 1,700,000 |
| 2023-08-17 | 1,242.58 | 1,243.98 | 1,233.48 | 1,233.48 | 1,233.48 | 1,110,000 |
| 2023-08-16 | 1,234.05 | 1,243.48 | 1,234.05 | 1,243.26 | 1,243.26 | 930,670 |
| 2023-08-15 | 1,236.84 | 1,239.42 | 1,230.58 | 1,234.05 | 1,234.05 | 912,030 |
| 2023-08-14 | 1,232.21 | 1,239.61 | 1,229.04 | 1,236.84 | 1,236.84 | 1,110,000 |
| 2023-08-11 | 1,220.61 | 1,232.21 | 1,213.37 | 1,232.21 | 1,232.21 | 1,010,000 |
| 2023-08-10 | 1,233.99 | 1,238.19 | 1,220.61 | 1,220.61 | 1,220.61 | 1,010,000 |
| 2023-08-09 | 1,242.23 | 1,242.23 | 1,231.28 | 1,233.99 | 1,233.99 | 1,090,000 |
| 2023-08-08 | 1,241.42 | 1,246.22 | 1,239.01 | 1,242.23 | 1,242.23 | 1,190,000 |
| 2023-08-07 | 1,233.10 | 1,241.42 | 1,230.38 | 1,241.42 | 1,241.42 | 1,300,000 |
| 2023-08-04 | 1,210.95 | 1,228.12 | 1,210.95 | 1,225.98 | 1,225.98 | 1,130,000 |
| 2023-08-03 | 1,219.73 | 1,222.35 | 1,209.06 | 1,210.95 | 1,210.95 | 1,030,000 |
| 2023-08-02 | 1,217.56 | 1,223.04 | 1,213.18 | 1,220.43 | 1,220.43 | 940,810 |
| 2023-08-01 | 1,222.90 | 1,234.50 | 1,217.56 | 1,217.56 | 1,217.56 | 1,280,000 |
| 2023-07-31 | 1,207.67 | 1,224.81 | 1,207.67 | 1,222.90 | 1,222.90 | 1,200,000 |
| 2023-07-28 | 1,197.33 | 1,207.67 | 1,195.86 | 1,207.67 | 1,207.67 | 1,110,000 |
| 2023-07-27 | 1,200.84 | 1,203.69 | 1,191.08 | 1,197.33 | 1,197.33 | 1,160,000 |
| 2023-07-26 | 1,195.90 | 1,200.84 | 1,195.44 | 1,200.84 | 1,200.84 | 912,300 |
| 2023-07-25 | 1,190.72 | 1,199.27 | 1,190.72 | 1,195.90 | 1,195.90 | 1,000,000 |
| 2023-07-24 | 1,185.90 | 1,193.22 | 1,183.39 | 1,190.72 | 1,190.72 | 1,040,000 |
| 2023-07-21 | 1,172.81 | 1,185.90 | 1,172.07 | 1,185.90 | 1,185.90 | 988,090 |
| 2023-07-20 | 1,172.98 | 1,174.39 | 1,166.62 | 1,172.81 | 1,172.81 | 796,610 |
| 2023-07-19 | 1,174.09 | 1,178.55 | 1,172.98 | 1,172.98 | 1,172.98 | 896,650 |
| 2023-07-18 | 1,173.13 | 1,175.70 | 1,170.04 | 1,174.09 | 1,174.09 | 837,140 |
| 2023-07-17 | 1,171.75 | 1,174.89 | 1,168.77 | 1,173.13 | 1,173.13 | 914,620 |
| 2023-07-14 | 1,165.42 | 1,169.84 | 1,156.28 | 1,168.40 | 1,168.40 | 1,040,000 |
| 2023-07-13 | 1,154.20 | 1,165.42 | 1,154.20 | 1,165.42 | 1,165.42 | 806,740 |
| 2023-07-12 | 1,151.77 | 1,157.43 | 1,149.28 | 1,154.20 | 1,154.20 | 788,160 |
| 2023-07-11 | 1,149.02 | 1,157.01 | 1,149.02 | 1,151.77 | 1,151.77 | 936,910 |
| 2023-07-10 | 1,138.07 | 1,149.02 | 1,138.07 | 1,149.02 | 1,149.02 | 879,430 |
| 2023-07-07 | 1,126.22 | 1,138.07 | 1,122.94 | 1,138.07 | 1,138.07 | 798,400 |
| 2023-07-06 | 1,134.62 | 1,135.81 | 1,122.35 | 1,126.22 | 1,126.22 | 921,110 |
| 2023-07-05 | 1,132.00 | 1,138.67 | 1,132.00 | 1,134.62 | 1,134.62 | 807,030 |
| 2023-07-04 | 1,125.50 | 1,132.12 | 1,123.49 | 1,132.00 | 1,132.00 | 701,310 |
| 2023-07-03 | 1,120.18 | 1,128.35 | 1,120.18 | 1,125.50 | 1,125.50 | 558,380 |
| 2023-06-30 | 1,125.39 | 1,126.33 | 1,120.01 | 1,120.18 | 1,120.18 | 617,530 |
| 2023-06-29 | 1,139.42 | 1,140.43 | 1,125.39 | 1,125.39 | 1,125.39 | 906,890 |
| 2023-06-28 | 1,134.33 | 1,140.56 | 1,131.86 | 1,138.35 | 1,138.35 | 892,140 |
| 2023-06-27 | 1,132.03 | 1,136.49 | 1,128.82 | 1,134.33 | 1,134.33 | 722,000 |
| 2023-06-26 | 1,129.38 | 1,134.00 | 1,119.95 | 1,132.03 | 1,132.03 | 1,040,000 |
| 2023-06-23 | 1,125.30 | 1,130.61 | 1,122.62 | 1,129.38 | 1,129.38 | 906,630 |
| 2023-06-22 | 1,118.46 | 1,127.54 | 1,118.46 | 1,125.30 | 1,125.30 | 919,320 |
| 2023-06-21 | 1,112.73 | 1,118.46 | 1,110.65 | 1,118.46 | 1,118.46 | 875,890 |
| 2023-06-20 | 1,105.40 | 1,111.72 | 1,102.58 | 1,111.72 | 1,111.72 | 695,590 |
| 2023-06-19 | 1,115.22 | 1,117.23 | 1,104.73 | 1,105.40 | 1,105.40 | 811,310 |
| 2023-06-16 | 1,116.97 | 1,128.92 | 1,112.51 | 1,115.22 | 1,115.22 | 1,170,000 |
| 2023-06-15 | 1,117.42 | 1,120.13 | 1,112.11 | 1,116.97 | 1,116.97 | 716,880 |
| 2023-06-14 | 1,122.46 | 1,129.49 | 1,117.42 | 1,117.42 | 1,117.42 | 928,600 |
| 2023-06-13 | 1,116.02 | 1,122.46 | 1,116.02 | 1,122.46 | 1,122.46 | 943,540 |
| 2023-06-12 | 1,110.26 | 1,116.02 | 1,100.08 | 1,116.02 | 1,116.02 | 797,980 |
| 2023-06-09 | 1,101.32 | 1,107.53 | 1,097.23 | 1,107.53 | 1,107.53 | 902,210 |
| 2023-06-08 | 1,109.54 | 1,115.14 | 1,101.32 | 1,101.32 | 1,101.32 | 1,320,000 |
| 2023-06-07 | 1,108.31 | 1,112.28 | 1,104.26 | 1,109.54 | 1,109.54 | 1,000,000 |
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.