VN Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 1,049.18 | 1,060.56 | 1,049.18 | 1,055.95 | 1,055.95 | 609,040 |
| 2023-03-08 | 1,037.84 | 1,049.18 | 1,027.80 | 1,049.18 | 1,049.18 | 510,280 |
| 2023-03-07 | 1,027.18 | 1,043.92 | 1,027.18 | 1,037.84 | 1,037.84 | 473,170 |
| 2023-03-06 | 1,024.77 | 1,042.43 | 1,024.77 | 1,027.18 | 1,027.18 | 421,900 |
| 2023-03-03 | 1,038.10 | 1,041.82 | 1,022.78 | 1,024.77 | 1,024.77 | 447,720 |
| 2023-03-02 | 1,039.00 | 1,043.80 | 1,033.07 | 1,037.61 | 1,037.61 | 373,160 |
| 2023-03-01 | 1,024.68 | 1,040.55 | 1,013.37 | 1,040.55 | 1,040.55 | 523,620 |
| 2023-02-28 | 1,021.25 | 1,034.36 | 1,018.72 | 1,024.68 | 1,024.68 | 432,960 |
| 2023-02-27 | 1,039.56 | 1,039.56 | 1,017.55 | 1,021.25 | 1,021.25 | 588,610 |
| 2023-02-24 | 1,053.66 | 1,053.66 | 1,034.66 | 1,039.56 | 1,039.56 | 430,410 |
| 2023-02-23 | 1,054.28 | 1,054.48 | 1,030.58 | 1,053.66 | 1,053.66 | 720,750 |
| 2023-02-22 | 1,082.23 | 1,082.23 | 1,054.28 | 1,054.28 | 1,054.28 | 814,010 |
| 2023-02-21 | 1,086.69 | 1,095.10 | 1,081.80 | 1,082.23 | 1,082.23 | 720,350 |
| 2023-02-20 | 1,059.74 | 1,088.01 | 1,059.56 | 1,086.69 | 1,086.69 | 682,290 |
| 2023-02-17 | 1,058.29 | 1,062.25 | 1,053.26 | 1,059.31 | 1,059.31 | 465,080 |
| 2023-02-16 | 1,048.20 | 1,058.29 | 1,047.45 | 1,058.29 | 1,058.29 | 475,800 |
| 2023-02-15 | 1,038.64 | 1,051.89 | 1,034.39 | 1,048.20 | 1,048.20 | 585,760 |
| 2023-02-14 | 1,043.70 | 1,046.64 | 1,032.76 | 1,038.64 | 1,038.64 | 395,730 |
| 2023-02-13 | 1,055.30 | 1,055.30 | 1,031.70 | 1,043.70 | 1,043.70 | 681,320 |
| 2023-02-10 | 1,064.03 | 1,066.28 | 1,054.08 | 1,055.30 | 1,055.30 | 463,940 |
| 2023-02-09 | 1,072.22 | 1,075.20 | 1,064.03 | 1,064.03 | 1,064.03 | 473,850 |
| 2023-02-08 | 1,065.84 | 1,079.51 | 1,063.50 | 1,072.22 | 1,072.22 | 569,320 |
| 2023-02-07 | 1,089.29 | 1,092.12 | 1,065.18 | 1,065.84 | 1,065.84 | 673,210 |
| 2023-02-06 | 1,077.15 | 1,089.29 | 1,067.24 | 1,089.29 | 1,089.29 | 527,010 |
| 2023-02-03 | 1,077.59 | 1,081.89 | 1,070.46 | 1,077.15 | 1,077.15 | 563,830 |
| 2023-02-02 | 1,075.97 | 1,083.36 | 1,070.81 | 1,077.59 | 1,077.59 | 634,740 |
| 2023-02-01 | 1,111.18 | 1,116.96 | 1,075.97 | 1,075.97 | 1,075.97 | 1,030,000 |
| 2023-01-31 | 1,102.57 | 1,111.18 | 1,088.25 | 1,111.18 | 1,111.18 | 748,420 |
| 2023-01-30 | 1,117.10 | 1,118.46 | 1,102.57 | 1,102.57 | 1,102.57 | 798,680 |
| 2023-01-27 | 1,108.08 | 1,124.30 | 1,108.08 | 1,117.10 | 1,117.10 | 604,930 |
| 2023-01-19 | 1,098.28 | 1,111.72 | 1,094.46 | 1,108.08 | 1,108.08 | 617,710 |
| 2023-01-18 | 1,088.29 | 1,100.39 | 1,088.29 | 1,098.28 | 1,098.28 | 604,200 |
| 2023-01-17 | 1,066.68 | 1,088.29 | 1,066.68 | 1,088.29 | 1,088.29 | 673,930 |
| 2023-01-16 | 1,060.17 | 1,067.74 | 1,057.87 | 1,066.68 | 1,066.68 | 520,790 |
| 2023-01-13 | 1,056.39 | 1,066.39 | 1,055.23 | 1,060.17 | 1,060.17 | 670,230 |
| 2023-01-12 | 1,055.76 | 1,060.97 | 1,050.27 | 1,056.39 | 1,056.39 | 506,470 |
| 2023-01-11 | 1,053.35 | 1,065.69 | 1,053.35 | 1,055.76 | 1,055.76 | 545,180 |
| 2023-01-10 | 1,054.21 | 1,057.44 | 1,045.75 | 1,053.35 | 1,053.35 | 546,260 |
| 2023-01-09 | 1,058.28 | 1,062.12 | 1,050.95 | 1,054.21 | 1,054.21 | 475,200 |
| 2023-01-06 | 1,055.82 | 1,065.58 | 1,047.26 | 1,051.44 | 1,051.44 | 698,500 |
| 2023-01-05 | 1,048.17 | 1,058.14 | 1,046.64 | 1,055.82 | 1,055.82 | 535,050 |
| 2023-01-04 | 1,043.90 | 1,052.60 | 1,041.56 | 1,046.35 | 1,046.35 | 647,730 |
| 2023-01-03 | 1,007.09 | 1,043.90 | 1,007.09 | 1,043.90 | 1,043.90 | 551,330 |
| 2022-12-30 | 1,009.29 | 1,017.99 | 1,007.09 | 1,007.09 | 1,007.09 | 407,140 |
| 2022-12-29 | 1,015.66 | 1,021.96 | 1,009.29 | 1,009.29 | 1,009.29 | 462,660 |
| 2022-12-28 | 1,004.57 | 1,020.52 | 998.97 | 1,015.66 | 1,015.66 | 590,450 |
| 2022-12-27 | 985.21 | 1,007.88 | 983.67 | 1,004.57 | 1,004.57 | 593,360 |
| 2022-12-26 | 1,020.34 | 1,021.89 | 985.21 | 985.21 | 985.21 | 623,490 |
| 2022-12-23 | 1,022.61 | 1,027.34 | 1,013.20 | 1,020.34 | 1,020.34 | 544,110 |
| 2022-12-22 | 1,018.88 | 1,033.18 | 1,016.54 | 1,022.61 | 1,022.61 | 714,220 |
| 2022-12-21 | 1,033.34 | 1,033.84 | 1,005.43 | 1,018.88 | 1,018.88 | 857,330 |
| 2022-12-20 | 1,038.40 | 1,038.74 | 1,010.08 | 1,023.13 | 1,023.13 | 1,080,000 |
| 2022-12-19 | 1,052.48 | 1,065.59 | 1,038.40 | 1,038.40 | 1,038.40 | 988,840 |
| 2022-12-16 | 1,055.32 | 1,064.79 | 1,047.16 | 1,052.48 | 1,052.48 | 881,530 |
| 2022-12-15 | 1,049.16 | 1,062.61 | 1,049.06 | 1,055.32 | 1,055.32 | 731,120 |
| 2022-12-14 | 1,047.45 | 1,062.18 | 1,046.43 | 1,050.43 | 1,050.43 | 792,040 |
| 2022-12-13 | 1,032.07 | 1,047.45 | 1,026.30 | 1,047.45 | 1,047.45 | 798,740 |
| 2022-12-12 | 1,051.81 | 1,065.16 | 1,032.07 | 1,032.07 | 1,032.07 | 909,570 |
| 2022-12-09 | 1,050.53 | 1,061.21 | 1,041.39 | 1,051.81 | 1,051.81 | 788,200 |
| 2022-12-08 | 1,041.02 | 1,078.09 | 1,041.02 | 1,050.53 | 1,050.53 | 916,990 |
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.