VN Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-14 | 1,248.40 | 1,248.40 | 1,228.51 | 1,240.77 | 1,240.77 | 607,860 |
| 2022-09-13 | 1,249.62 | 1,252.35 | 1,243.87 | 1,248.40 | 1,248.40 | 473,970 |
| 2022-09-12 | 1,248.78 | 1,257.80 | 1,248.78 | 1,249.62 | 1,249.62 | 410,190 |
| 2022-09-09 | 1,234.60 | 1,248.78 | 1,228.54 | 1,248.78 | 1,248.78 | 586,030 |
| 2022-09-08 | 1,243.17 | 1,251.36 | 1,234.60 | 1,234.60 | 1,234.60 | 599,610 |
| 2022-09-07 | 1,277.40 | 1,277.40 | 1,243.17 | 1,243.17 | 1,243.17 | 852,270 |
| 2022-09-06 | 1,279.58 | 1,286.92 | 1,277.40 | 1,277.40 | 1,277.40 | 581,460 |
| 2022-09-05 | 1,280.51 | 1,285.70 | 1,275.35 | 1,277.35 | 1,277.35 | 524,680 |
| 2022-08-31 | 1,279.39 | 1,285.29 | 1,274.99 | 1,280.51 | 1,280.51 | 499,310 |
| 2022-08-30 | 1,270.80 | 1,287.65 | 1,270.80 | 1,279.39 | 1,279.39 | 526,100 |
| 2022-08-29 | 1,282.57 | 1,282.57 | 1,249.17 | 1,270.80 | 1,270.80 | 845,900 |
| 2022-08-26 | 1,291.29 | 1,295.12 | 1,280.05 | 1,282.57 | 1,282.57 | 668,960 |
| 2022-08-25 | 1,277.16 | 1,289.18 | 1,277.16 | 1,288.88 | 1,288.88 | 623,970 |
| 2022-08-24 | 1,270.81 | 1,280.36 | 1,270.81 | 1,277.16 | 1,277.16 | 601,890 |
| 2022-08-23 | 1,260.43 | 1,270.81 | 1,253.45 | 1,270.81 | 1,270.81 | 564,720 |
| 2022-08-22 | 1,269.18 | 1,270.57 | 1,255.83 | 1,260.43 | 1,260.43 | 619,450 |
| 2022-08-19 | 1,273.66 | 1,280.00 | 1,263.45 | 1,269.18 | 1,269.18 | 607,620 |
| 2022-08-18 | 1,275.28 | 1,283.15 | 1,268.64 | 1,273.66 | 1,273.66 | 599,080 |
| 2022-08-17 | 1,274.69 | 1,280.61 | 1,271.97 | 1,275.28 | 1,275.28 | 712,250 |
| 2022-08-16 | 1,274.20 | 1,275.93 | 1,271.11 | 1,274.69 | 1,274.69 | 617,720 |
| 2022-08-15 | 1,262.33 | 1,274.24 | 1,262.33 | 1,274.20 | 1,274.20 | 634,200 |
| 2022-08-12 | 1,252.07 | 1,262.33 | 1,248.65 | 1,262.33 | 1,262.33 | 542,040 |
| 2022-08-11 | 1,256.50 | 1,268.03 | 1,245.85 | 1,252.07 | 1,252.07 | 810,550 |
| 2022-08-10 | 1,258.85 | 1,260.36 | 1,253.89 | 1,256.50 | 1,256.50 | 651,760 |
| 2022-08-09 | 1,256.75 | 1,263.14 | 1,252.84 | 1,258.85 | 1,258.85 | 721,640 |
| 2022-08-08 | 1,252.36 | 1,258.84 | 1,252.04 | 1,256.75 | 1,256.75 | 699,340 |
| 2022-08-05 | 1,250.25 | 1,253.75 | 1,245.05 | 1,252.74 | 1,252.74 | 698,640 |
| 2022-08-04 | 1,249.76 | 1,257.38 | 1,247.38 | 1,254.15 | 1,254.15 | 724,750 |
| 2022-08-03 | 1,241.62 | 1,250.20 | 1,232.41 | 1,249.76 | 1,249.76 | 789,520 |
| 2022-08-02 | 1,231.35 | 1,241.91 | 1,224.11 | 1,241.62 | 1,241.62 | 817,690 |
| 2022-08-01 | 1,206.33 | 1,231.35 | 1,206.33 | 1,231.35 | 1,231.35 | 708,710 |
| 2022-07-29 | 1,208.12 | 1,217.84 | 1,206.33 | 1,206.33 | 1,206.33 | 590,320 |
| 2022-07-28 | 1,191.04 | 1,214.03 | 1,191.04 | 1,208.12 | 1,208.12 | 668,860 |
| 2022-07-27 | 1,185.07 | 1,191.04 | 1,178.58 | 1,191.04 | 1,191.04 | 445,140 |
| 2022-07-26 | 1,188.50 | 1,194.15 | 1,184.44 | 1,185.07 | 1,185.07 | 434,800 |
| 2022-07-25 | 1,191.43 | 1,198.16 | 1,184.32 | 1,188.50 | 1,188.50 | 437,850 |
| 2022-07-22 | 1,198.47 | 1,202.69 | 1,194.76 | 1,194.76 | 1,194.76 | 477,950 |
| 2022-07-21 | 1,194.14 | 1,201.91 | 1,194.14 | 1,198.47 | 1,198.47 | 530,310 |
| 2022-07-20 | 1,178.33 | 1,198.63 | 1,178.33 | 1,194.14 | 1,194.14 | 648,000 |
| 2022-07-19 | 1,176.49 | 1,180.46 | 1,168.99 | 1,178.33 | 1,178.33 | 532,690 |
| 2022-07-18 | 1,179.25 | 1,184.93 | 1,174.70 | 1,176.49 | 1,176.49 | 523,730 |
| 2022-07-15 | 1,182.17 | 1,189.66 | 1,178.12 | 1,179.25 | 1,179.25 | 604,014 |
| 2022-07-14 | 1,173.92 | 1,182.17 | 1,170.04 | 1,182.17 | 1,182.17 | 534,742 |
| 2022-07-13 | 1,173.46 | 1,182.21 | 1,170.92 | 1,173.92 | 1,173.92 | 563,998 |
| 2022-07-12 | 1,155.29 | 1,174.82 | 1,153.55 | 1,174.82 | 1,174.82 | 525,110 |
| 2022-07-11 | 1,171.31 | 1,171.31 | 1,144.55 | 1,155.29 | 1,155.29 | 538,713 |
| 2022-07-08 | 1,166.48 | 1,177.18 | 1,164.23 | 1,171.31 | 1,171.31 | 476,372 |
| 2022-07-07 | 1,149.61 | 1,166.48 | 1,142.80 | 1,166.48 | 1,166.48 | 411,791 |
| 2022-07-06 | 1,181.29 | 1,181.29 | 1,147.63 | 1,149.61 | 1,149.61 | 556,463 |
| 2022-07-05 | 1,195.53 | 1,200.99 | 1,181.29 | 1,181.29 | 1,181.29 | 612,003 |
| 2022-07-04 | 1,206.47 | 1,208.96 | 1,192.63 | 1,195.53 | 1,195.53 | 442,819 |
| 2022-07-01 | 1,197.60 | 1,202.41 | 1,170.95 | 1,198.90 | 1,198.90 | 534,065 |
| 2022-06-30 | 1,218.09 | 1,220.51 | 1,197.60 | 1,197.60 | 1,197.60 | 510,217 |
| 2022-06-29 | 1,218.10 | 1,219.58 | 1,207.38 | 1,218.09 | 1,218.09 | 560,589 |
| 2022-06-28 | 1,202.82 | 1,221.74 | 1,198.99 | 1,218.10 | 1,218.10 | 588,386 |
| 2022-06-27 | 1,185.48 | 1,203.51 | 1,185.48 | 1,202.82 | 1,202.82 | 526,955 |
| 2022-06-24 | 1,188.88 | 1,196.85 | 1,185.48 | 1,185.48 | 1,185.48 | 478,685 |
| 2022-06-23 | 1,169.27 | 1,188.88 | 1,162.06 | 1,188.88 | 1,188.88 | 440,782 |
| 2022-06-22 | 1,172.47 | 1,185.86 | 1,162.98 | 1,169.27 | 1,169.27 | 592,476 |
| 2022-06-21 | 1,180.40 | 1,189.97 | 1,162.94 | 1,172.47 | 1,172.47 | 694,932 |
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.