VN Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-06 | 1,097.82 | 1,108.31 | 1,097.82 | 1,108.31 | 1,108.31 | 842,760 |
| 2023-06-05 | 1,090.84 | 1,103.81 | 1,090.84 | 1,097.82 | 1,097.82 | 948,360 |
| 2023-06-02 | 1,084.19 | 1,092.24 | 1,083.36 | 1,090.84 | 1,090.84 | 1,040,000 |
| 2023-06-01 | 1,075.17 | 1,078.39 | 1,071.61 | 1,078.39 | 1,078.39 | 856,810 |
| 2023-05-31 | 1,078.05 | 1,079.11 | 1,071.38 | 1,075.17 | 1,075.17 | 924,360 |
| 2023-05-30 | 1,074.98 | 1,079.31 | 1,071.01 | 1,078.05 | 1,078.05 | 922,940 |
| 2023-05-29 | 1,063.76 | 1,077.18 | 1,063.76 | 1,074.98 | 1,074.98 | 844,880 |
| 2023-05-26 | 1,064.63 | 1,067.28 | 1,063.76 | 1,063.76 | 1,063.76 | 640,720 |
| 2023-05-25 | 1,061.79 | 1,065.50 | 1,057.91 | 1,064.63 | 1,064.63 | 669,530 |
| 2023-05-24 | 1,065.85 | 1,069.61 | 1,060.60 | 1,061.79 | 1,061.79 | 794,100 |
| 2023-05-23 | 1,073.12 | 1,073.96 | 1,062.15 | 1,065.85 | 1,065.85 | 721,990 |
| 2023-05-22 | 1,067.07 | 1,070.64 | 1,065.88 | 1,070.64 | 1,070.64 | 711,110 |
| 2023-05-19 | 1,068.31 | 1,070.15 | 1,058.56 | 1,067.07 | 1,067.07 | 755,490 |
| 2023-05-18 | 1,060.44 | 1,073.41 | 1,060.44 | 1,068.31 | 1,068.31 | 649,540 |
| 2023-05-17 | 1,065.91 | 1,069.95 | 1,060.44 | 1,060.44 | 1,060.44 | 836,830 |
| 2023-05-16 | 1,065.71 | 1,069.27 | 1,063.65 | 1,065.91 | 1,065.91 | 681,380 |
| 2023-05-15 | 1,066.90 | 1,076.32 | 1,065.71 | 1,065.71 | 1,065.71 | 834,500 |
| 2023-05-12 | 1,057.12 | 1,065.08 | 1,053.97 | 1,064.64 | 1,064.64 | 677,990 |
| 2023-05-11 | 1,058.26 | 1,063.69 | 1,056.72 | 1,057.24 | 1,057.24 | 674,320 |
| 2023-05-10 | 1,055.62 | 1,058.67 | 1,053.34 | 1,057.26 | 1,057.26 | 678,770 |
| 2023-05-09 | 1,055.42 | 1,058.71 | 1,052.68 | 1,055.03 | 1,055.03 | 526,920 |
| 2023-05-08 | 1,040.31 | 1,053.44 | 1,040.31 | 1,053.44 | 1,053.44 | 655,530 |
| 2023-05-05 | 1,040.61 | 1,043.22 | 1,036.69 | 1,040.31 | 1,040.31 | 547,780 |
| 2023-05-04 | 1,049.12 | 1,049.12 | 1,038.18 | 1,040.61 | 1,040.61 | 625,810 |
| 2023-04-28 | 1,043.17 | 1,049.12 | 1,042.04 | 1,049.12 | 1,049.12 | 613,140 |
| 2023-04-27 | 1,040.80 | 1,044.25 | 1,037.62 | 1,039.63 | 1,039.63 | 511,730 |
| 2023-04-26 | 1,034.85 | 1,040.80 | 1,029.19 | 1,040.80 | 1,040.80 | 576,780 |
| 2023-04-25 | 1,045.87 | 1,045.87 | 1,032.49 | 1,034.85 | 1,034.85 | 539,590 |
| 2023-04-24 | 1,042.91 | 1,047.18 | 1,038.36 | 1,041.36 | 1,041.36 | 556,990 |
| 2023-04-21 | 1,049.25 | 1,050.40 | 1,041.26 | 1,042.91 | 1,042.91 | 553,030 |
| 2023-04-20 | 1,048.98 | 1,051.86 | 1,045.85 | 1,049.25 | 1,049.25 | 373,750 |
| 2023-04-19 | 1,055.02 | 1,058.14 | 1,047.47 | 1,048.98 | 1,048.98 | 569,680 |
| 2023-04-18 | 1,053.81 | 1,057.15 | 1,050.89 | 1,055.02 | 1,055.02 | 539,760 |
| 2023-04-17 | 1,052.89 | 1,054.72 | 1,049.11 | 1,053.81 | 1,053.81 | 453,790 |
| 2023-04-14 | 1,064.30 | 1,068.79 | 1,052.89 | 1,052.89 | 1,052.89 | 786,530 |
| 2023-04-13 | 1,069.45 | 1,070.96 | 1,062.26 | 1,064.30 | 1,064.30 | 673,040 |
| 2023-04-12 | 1,071.61 | 1,072.70 | 1,066.43 | 1,069.45 | 1,069.45 | 726,160 |
| 2023-04-11 | 1,065.35 | 1,070.56 | 1,056.90 | 1,069.46 | 1,069.46 | 697,780 |
| 2023-04-10 | 1,073.86 | 1,075.54 | 1,063.45 | 1,065.35 | 1,065.35 | 857,460 |
| 2023-04-07 | 1,070.91 | 1,072.94 | 1,063.70 | 1,069.71 | 1,069.71 | 646,000 |
| 2023-04-06 | 1,080.86 | 1,084.52 | 1,070.91 | 1,070.91 | 1,070.91 | 998,760 |
| 2023-04-05 | 1,078.45 | 1,080.86 | 1,074.10 | 1,080.86 | 1,080.86 | 793,750 |
| 2023-04-04 | 1,079.28 | 1,082.21 | 1,075.10 | 1,078.45 | 1,078.45 | 803,890 |
| 2023-04-03 | 1,064.64 | 1,079.28 | 1,064.64 | 1,079.28 | 1,079.28 | 821,310 |
| 2023-03-31 | 1,059.44 | 1,067.55 | 1,059.44 | 1,064.64 | 1,064.64 | 639,930 |
| 2023-03-30 | 1,056.33 | 1,066.23 | 1,056.33 | 1,059.44 | 1,059.44 | 633,980 |
| 2023-03-29 | 1,054.29 | 1,056.33 | 1,048.26 | 1,056.33 | 1,056.33 | 460,960 |
| 2023-03-28 | 1,052.25 | 1,059.83 | 1,051.75 | 1,054.29 | 1,054.29 | 648,100 |
| 2023-03-27 | 1,047.78 | 1,053.78 | 1,041.99 | 1,052.25 | 1,052.25 | 556,950 |
| 2023-03-24 | 1,045.10 | 1,052.29 | 1,044.02 | 1,046.79 | 1,046.79 | 579,740 |
| 2023-03-23 | 1,040.54 | 1,045.10 | 1,030.93 | 1,045.10 | 1,045.10 | 431,450 |
| 2023-03-22 | 1,032.43 | 1,042.84 | 1,032.43 | 1,040.54 | 1,040.54 | 458,780 |
| 2023-03-21 | 1,023.10 | 1,036.15 | 1,017.05 | 1,032.43 | 1,032.43 | 474,890 |
| 2023-03-20 | 1,045.14 | 1,045.14 | 1,022.71 | 1,023.10 | 1,023.10 | 567,360 |
| 2023-03-17 | 1,047.40 | 1,055.42 | 1,043.54 | 1,045.14 | 1,045.14 | 564,930 |
| 2023-03-16 | 1,062.19 | 1,062.19 | 1,043.65 | 1,047.40 | 1,047.40 | 532,930 |
| 2023-03-15 | 1,040.13 | 1,062.55 | 1,040.13 | 1,062.19 | 1,062.19 | 622,860 |
| 2023-03-14 | 1,052.80 | 1,052.80 | 1,034.72 | 1,040.13 | 1,040.13 | 621,190 |
| 2023-03-13 | 1,053.00 | 1,055.58 | 1,045.46 | 1,052.80 | 1,052.80 | 625,070 |
| 2023-03-10 | 1,055.95 | 1,055.95 | 1,046.31 | 1,053.00 | 1,053.00 | 508,590 |
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.