VN Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 1,048.69 | 1,059.79 | 1,034.92 | 1,041.02 | 1,041.02 | 920,940 |
| 2022-12-06 | 1,093.67 | 1,093.67 | 1,048.69 | 1,048.69 | 1,048.69 | 1,480,000 |
| 2022-12-05 | 1,080.01 | 1,099.45 | 1,080.01 | 1,093.67 | 1,093.67 | 1,260,000 |
| 2022-12-02 | 1,036.28 | 1,080.01 | 1,030.81 | 1,080.01 | 1,080.01 | 1,090,000 |
| 2022-12-01 | 1,048.42 | 1,066.28 | 1,035.62 | 1,036.28 | 1,036.28 | 1,340,000 |
| 2022-11-30 | 1,032.16 | 1,048.42 | 1,021.54 | 1,048.42 | 1,048.42 | 1,140,000 |
| 2022-11-29 | 1,005.69 | 1,032.16 | 998.56 | 1,032.16 | 1,032.16 | 1,180,000 |
| 2022-11-28 | 971.46 | 1,006.22 | 971.46 | 1,005.69 | 1,005.69 | 973,790 |
| 2022-11-25 | 947.71 | 971.46 | 947.71 | 971.46 | 971.46 | 622,500 |
| 2022-11-24 | 946.00 | 950.03 | 934.31 | 947.71 | 947.71 | 543,140 |
| 2022-11-23 | 952.12 | 958.61 | 942.02 | 946.00 | 946.00 | 542,120 |
| 2022-11-22 | 960.65 | 985.28 | 948.52 | 952.12 | 952.12 | 1,050,000 |
| 2022-11-21 | 969.33 | 973.19 | 956.77 | 960.65 | 960.65 | 597,720 |
| 2022-11-18 | 969.26 | 971.77 | 939.73 | 969.33 | 969.33 | 960,580 |
| 2022-11-17 | 942.90 | 972.88 | 942.90 | 969.26 | 969.26 | 724,460 |
| 2022-11-16 | 911.90 | 945.42 | 873.78 | 942.90 | 942.90 | 1,050,000 |
| 2022-11-15 | 941.04 | 941.04 | 900.17 | 911.90 | 911.90 | 692,340 |
| 2022-11-14 | 954.53 | 954.53 | 923.53 | 941.04 | 941.04 | 666,060 |
| 2022-11-11 | 947.24 | 966.70 | 947.24 | 954.53 | 954.53 | 736,490 |
| 2022-11-10 | 975.97 | 976.31 | 935.78 | 947.24 | 947.24 | 698,760 |
| 2022-11-09 | 981.65 | 994.79 | 977.93 | 985.59 | 985.59 | 583,060 |
| 2022-11-08 | 975.19 | 981.86 | 956.97 | 981.65 | 981.65 | 660,720 |
| 2022-11-07 | 997.15 | 997.15 | 969.61 | 975.19 | 975.19 | 646,850 |
| 2022-11-04 | 1,008.23 | 1,009.96 | 974.61 | 997.15 | 997.15 | 753,110 |
| 2022-11-03 | 1,023.19 | 1,023.95 | 1,010.65 | 1,019.81 | 1,019.81 | 442,890 |
| 2022-11-02 | 1,033.75 | 1,034.73 | 1,018.64 | 1,023.19 | 1,023.19 | 578,230 |
| 2022-11-01 | 1,027.94 | 1,043.53 | 1,027.39 | 1,033.75 | 1,033.75 | 613,980 |
| 2022-10-31 | 1,028.24 | 1,030.32 | 1,005.00 | 1,027.94 | 1,027.94 | 662,040 |
| 2022-10-28 | 1,028.01 | 1,044.57 | 1,026.53 | 1,027.36 | 1,027.36 | 654,700 |
| 2022-10-27 | 993.36 | 1,028.01 | 990.48 | 1,028.01 | 1,028.01 | 647,720 |
| 2022-10-26 | 997.70 | 1,004.55 | 984.71 | 993.36 | 993.36 | 448,280 |
| 2022-10-25 | 986.15 | 1,011.39 | 962.45 | 997.70 | 997.70 | 751,180 |
| 2022-10-24 | 1,019.82 | 1,023.51 | 977.41 | 986.15 | 986.15 | 654,950 |
| 2022-10-21 | 1,058.45 | 1,059.09 | 1,013.69 | 1,019.82 | 1,019.82 | 742,100 |
| 2022-10-20 | 1,056.14 | 1,065.28 | 1,048.21 | 1,058.45 | 1,058.45 | 398,330 |
| 2022-10-19 | 1,063.66 | 1,065.99 | 1,052.29 | 1,060.07 | 1,060.07 | 400,660 |
| 2022-10-18 | 1,051.58 | 1,071.74 | 1,051.58 | 1,063.66 | 1,063.66 | 514,840 |
| 2022-10-17 | 1,061.85 | 1,061.85 | 1,033.59 | 1,051.58 | 1,051.58 | 497,420 |
| 2022-10-14 | 1,050.99 | 1,068.12 | 1,050.99 | 1,061.85 | 1,061.85 | 641,480 |
| 2022-10-13 | 1,034.81 | 1,050.99 | 1,025.04 | 1,050.99 | 1,050.99 | 477,330 |
| 2022-10-12 | 1,006.20 | 1,039.44 | 1,002.89 | 1,034.81 | 1,034.81 | 616,140 |
| 2022-10-11 | 1,042.48 | 1,042.48 | 998.64 | 1,006.20 | 1,006.20 | 672,100 |
| 2022-10-10 | 1,035.91 | 1,051.02 | 1,012.94 | 1,042.48 | 1,042.48 | 692,980 |
| 2022-10-07 | 1,074.52 | 1,074.52 | 1,022.38 | 1,035.91 | 1,035.91 | 877,310 |
| 2022-10-06 | 1,104.26 | 1,106.97 | 1,072.57 | 1,074.52 | 1,074.52 | 545,820 |
| 2022-10-05 | 1,078.14 | 1,110.21 | 1,078.14 | 1,104.26 | 1,104.26 | 451,940 |
| 2022-10-04 | 1,086.44 | 1,100.42 | 1,069.74 | 1,078.14 | 1,078.14 | 582,820 |
| 2022-10-03 | 1,132.11 | 1,132.11 | 1,079.86 | 1,086.44 | 1,086.44 | 554,150 |
| 2022-09-30 | 1,126.07 | 1,135.47 | 1,099.44 | 1,132.11 | 1,132.11 | 729,670 |
| 2022-09-29 | 1,143.62 | 1,159.49 | 1,126.07 | 1,126.07 | 1,126.07 | 491,470 |
| 2022-09-28 | 1,166.54 | 1,166.54 | 1,142.79 | 1,143.62 | 1,143.62 | 527,700 |
| 2022-09-27 | 1,174.35 | 1,180.75 | 1,166.44 | 1,166.54 | 1,166.54 | 466,620 |
| 2022-09-26 | 1,203.28 | 1,203.28 | 1,159.12 | 1,174.35 | 1,174.35 | 757,090 |
| 2022-09-23 | 1,214.70 | 1,216.59 | 1,201.45 | 1,203.28 | 1,203.28 | 485,380 |
| 2022-09-22 | 1,210.55 | 1,214.70 | 1,196.64 | 1,214.70 | 1,214.70 | 473,560 |
| 2022-09-21 | 1,218.93 | 1,218.93 | 1,204.68 | 1,210.55 | 1,210.55 | 391,710 |
| 2022-09-20 | 1,212.08 | 1,218.93 | 1,199.71 | 1,218.93 | 1,218.93 | 473,890 |
| 2022-09-19 | 1,234.03 | 1,234.03 | 1,202.07 | 1,205.43 | 1,205.43 | 701,960 |
| 2022-09-16 | 1,245.66 | 1,246.17 | 1,230.37 | 1,234.03 | 1,234.03 | 632,370 |
| 2022-09-15 | 1,240.77 | 1,250.93 | 1,240.77 | 1,245.66 | 1,245.66 | 429,840 |
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.