VN Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 1,218.37 | 1,221.60 | 1,180.40 | 1,180.40 | 1,180.40 | 669,545 |
| 2022-06-17 | 1,236.63 | 1,236.63 | 1,191.92 | 1,217.30 | 1,217.30 | 738,578 |
| 2022-06-16 | 1,213.93 | 1,246.32 | 1,213.93 | 1,236.63 | 1,236.63 | 561,693 |
| 2022-06-15 | 1,230.31 | 1,235.56 | 1,195.19 | 1,213.93 | 1,213.93 | 688,120 |
| 2022-06-14 | 1,227.04 | 1,239.36 | 1,211.13 | 1,230.31 | 1,230.31 | 560,885 |
| 2022-06-13 | 1,284.08 | 1,284.08 | 1,226.01 | 1,227.04 | 1,227.04 | 733,452 |
| 2022-06-10 | 1,307.80 | 1,309.59 | 1,284.08 | 1,284.08 | 1,284.08 | 603,294 |
| 2022-06-09 | 1,307.91 | 1,312.44 | 1,300.85 | 1,307.80 | 1,307.80 | 465,658 |
| 2022-06-08 | 1,291.35 | 1,316.78 | 1,291.35 | 1,307.91 | 1,307.91 | 584,571 |
| 2022-06-07 | 1,290.01 | 1,291.35 | 1,260.92 | 1,291.35 | 1,291.35 | 670,865 |
| 2022-06-06 | 1,287.98 | 1,302.14 | 1,281.95 | 1,290.01 | 1,290.01 | 589,885 |
| 2022-06-03 | 1,288.62 | 1,292.78 | 1,276.37 | 1,287.98 | 1,287.98 | 473,813 |
| 2022-06-02 | 1,299.52 | 1,302.66 | 1,283.32 | 1,288.62 | 1,288.62 | 572,549 |
| 2022-06-01 | 1,292.68 | 1,302.25 | 1,286.01 | 1,299.52 | 1,299.52 | 573,627 |
| 2022-05-31 | 1,293.92 | 1,297.64 | 1,280.44 | 1,292.68 | 1,292.68 | 591,086 |
| 2022-05-30 | 1,285.45 | 1,296.22 | 1,281.27 | 1,293.92 | 1,293.92 | 587,228 |
| 2022-05-27 | 1,268.57 | 1,286.99 | 1,268.57 | 1,285.45 | 1,285.45 | 607,222 |
| 2022-05-26 | 1,268.43 | 1,278.11 | 1,261.55 | 1,268.57 | 1,268.57 | 541,907 |
| 2022-05-25 | 1,233.38 | 1,268.43 | 1,233.38 | 1,268.43 | 1,268.43 | 655,243 |
| 2022-05-24 | 1,218.81 | 1,233.38 | 1,203.28 | 1,233.38 | 1,233.38 | 528,479 |
| 2022-05-23 | 1,240.71 | 1,246.58 | 1,207.99 | 1,218.81 | 1,218.81 | 557,426 |
| 2022-05-20 | 1,241.64 | 1,252.96 | 1,232.33 | 1,240.71 | 1,240.71 | 504,692 |
| 2022-05-19 | 1,240.76 | 1,246.66 | 1,210.43 | 1,241.64 | 1,241.64 | 496,733 |
| 2022-05-18 | 1,228.37 | 1,249.84 | 1,222.92 | 1,240.76 | 1,240.76 | 566,364 |
| 2022-05-17 | 1,171.95 | 1,228.37 | 1,156.54 | 1,228.37 | 1,228.37 | 583,956 |
| 2022-05-16 | 1,182.77 | 1,215.96 | 1,170.59 | 1,171.95 | 1,171.95 | 584,389 |
| 2022-05-13 | 1,238.84 | 1,238.84 | 1,180.60 | 1,182.77 | 1,182.77 | 816,986 |
| 2022-05-12 | 1,301.53 | 1,301.53 | 1,238.05 | 1,238.84 | 1,238.84 | 557,892 |
| 2022-05-11 | 1,293.56 | 1,305.17 | 1,277.91 | 1,301.53 | 1,301.53 | 418,232 |
| 2022-05-10 | 1,269.62 | 1,293.56 | 1,232.57 | 1,293.56 | 1,293.56 | 665,477 |
| 2022-05-09 | 1,329.26 | 1,329.26 | 1,265.54 | 1,269.62 | 1,269.62 | 673,761 |
| 2022-05-06 | 1,360.68 | 1,360.68 | 1,328.13 | 1,329.26 | 1,329.26 | 564,073 |
| 2022-05-05 | 1,348.68 | 1,362.18 | 1,331.41 | 1,360.68 | 1,360.68 | 531,075 |
| 2022-05-04 | 1,366.11 | 1,366.39 | 1,348.68 | 1,348.68 | 1,348.68 | 528,292 |
| 2022-04-29 | 1,350.99 | 1,369.31 | 1,343.24 | 1,366.80 | 1,366.80 | 598,402 |
| 2022-04-28 | 1,353.77 | 1,358.07 | 1,344.10 | 1,350.99 | 1,350.99 | 485,123 |
| 2022-04-27 | 1,341.34 | 1,355.92 | 1,314.81 | 1,353.77 | 1,353.77 | 519,555 |
| 2022-04-26 | 1,310.92 | 1,341.34 | 1,261.40 | 1,341.34 | 1,341.34 | 727,648 |
| 2022-04-25 | 1,379.23 | 1,382.13 | 1,298.38 | 1,310.92 | 1,310.92 | 762,880 |
| 2022-04-22 | 1,370.21 | 1,392.89 | 1,352.43 | 1,379.23 | 1,379.23 | 834,412 |
| 2022-04-21 | 1,384.72 | 1,392.33 | 1,356.58 | 1,370.21 | 1,370.21 | 810,674 |
| 2022-04-20 | 1,401.63 | 1,410.64 | 1,384.72 | 1,384.72 | 1,384.72 | 688,325 |
| 2022-04-19 | 1,432.60 | 1,442.04 | 1,406.45 | 1,406.45 | 1,406.45 | 702,352 |
| 2022-04-18 | 1,458.56 | 1,458.56 | 1,425.07 | 1,432.60 | 1,432.60 | 827,689 |
| 2022-04-15 | 1,472.12 | 1,478.95 | 1,456.39 | 1,458.56 | 1,458.56 | 659,471 |
| 2022-04-14 | 1,477.20 | 1,484.34 | 1,471.75 | 1,472.12 | 1,472.12 | 523,370 |
| 2022-04-13 | 1,455.25 | 1,477.20 | 1,448.52 | 1,477.20 | 1,477.20 | 674,791 |
| 2022-04-12 | 1,482.00 | 1,490.58 | 1,455.25 | 1,455.25 | 1,455.25 | 680,058 |
| 2022-04-08 | 1,502.35 | 1,507.73 | 1,482.00 | 1,482.00 | 1,482.00 | 763,561 |
| 2022-04-07 | 1,522.90 | 1,524.92 | 1,502.35 | 1,502.35 | 1,502.35 | 795,134 |
| 2022-04-06 | 1,520.03 | 1,523.75 | 1,507.62 | 1,522.90 | 1,522.90 | 944,040 |
| 2022-04-05 | 1,524.70 | 1,527.57 | 1,519.28 | 1,520.03 | 1,520.03 | 703,529 |
| 2022-04-04 | 1,516.44 | 1,530.95 | 1,516.44 | 1,524.70 | 1,524.70 | 779,577 |
| 2022-04-01 | 1,492.15 | 1,516.87 | 1,484.13 | 1,516.44 | 1,516.44 | 967,673 |
| 2022-03-31 | 1,490.51 | 1,498.41 | 1,488.27 | 1,492.15 | 1,492.15 | 684,539 |
| 2022-03-30 | 1,497.76 | 1,503.89 | 1,483.90 | 1,490.51 | 1,490.51 | 901,485 |
| 2022-03-29 | 1,483.18 | 1,498.45 | 1,483.18 | 1,497.76 | 1,497.76 | 737,942 |
| 2022-03-28 | 1,498.50 | 1,498.50 | 1,473.80 | 1,483.18 | 1,483.18 | 1,065,488 |
| 2022-03-25 | 1,500.17 | 1,503.29 | 1,494.55 | 1,498.50 | 1,498.50 | 768,936 |
| 2022-03-24 | 1,502.34 | 1,505.39 | 1,495.18 | 1,498.26 | 1,498.26 | 784,913 |
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.