VN Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,743.51 | 1,750.30 | 1,721.39 | 1,730.56 | 1,730.56 | 573,145,984 |
| 2026-07-20 | 1,787.45 | 1,787.45 | 1,733.25 | 1,743.51 | 1,743.51 | 789,164,032 |
| 2026-07-17 | 1,804.24 | 1,805.57 | 1,779.58 | 1,787.45 | 1,787.45 | 385,811,008 |
| 2026-07-16 | 1,782.12 | 1,804.47 | 1,757.42 | 1,804.24 | 1,804.24 | 716,664,000 |
| 2026-07-15 | 1,806.63 | 1,809.07 | 1,775.09 | 1,782.12 | 1,782.12 | 508,399,008 |
| 2026-07-14 | 1,800.54 | 1,806.77 | 1,774.22 | 1,806.63 | 1,806.63 | 488,595,008 |
| 2026-07-13 | 1,828.34 | 1,833.72 | 1,781.45 | 1,800.54 | 1,800.54 | 728,451,968 |
| 2026-07-10 | 1,840.70 | 1,845.86 | 1,824.06 | 1,828.34 | 1,828.34 | 493,196,992 |
| 2026-07-09 | 1,853.70 | 1,853.70 | 1,838.24 | 1,840.70 | 1,840.70 | 459,419,008 |
| 2026-07-08 | 1,848.25 | 1,855.74 | 1,842.19 | 1,853.70 | 1,853.70 | 550,622,016 |
| 2026-07-07 | 1,843.50 | 1,848.57 | 1,825.79 | 1,848.25 | 1,848.25 | 462,998,016 |
| 2026-07-06 | 1,862.08 | 1,891.34 | 1,829.05 | 1,843.50 | 1,843.50 | 712,579,968 |
| 2026-07-03 | 1,866.35 | 1,872.98 | 1,857.28 | 1,862.08 | 1,862.08 | 538,081,024 |
| 2026-07-02 | 1,867.21 | 1,873.87 | 1,862.01 | 1,866.35 | 1,866.35 | 452,764,992 |
| 2026-07-01 | 1,860.01 | 1,871.68 | 1,859.68 | 1,867.21 | 1,867.21 | 491,315,008 |
| 2026-06-30 | 1,854.97 | 1,863.14 | 1,844.66 | 1,860.01 | 1,860.01 | 505,116,000 |
| 2026-06-29 | 1,871.91 | 1,871.91 | 1,849.70 | 1,854.97 | 1,854.97 | 444,788,992 |
| 2026-06-26 | 1,863.07 | 1,873.91 | 1,850.66 | 1,871.91 | 1,871.91 | 408,688,000 |
| 2026-06-25 | 1,878.02 | 1,886.20 | 1,852.95 | 1,863.07 | 1,863.07 | 400,816,992 |
| 2026-06-24 | 1,869.04 | 1,894.75 | 1,861.72 | 1,878.02 | 1,878.02 | 494,032,000 |
| 2026-06-23 | 1,857.91 | 1,886.60 | 1,857.91 | 1,869.04 | 1,869.04 | 694,888,000 |
| 2026-06-22 | 1,824.53 | 1,859.78 | 1,822.58 | 1,857.91 | 1,857.91 | 443,164,992 |
| 2026-06-19 | 1,830.47 | 1,843.35 | 1,798.56 | 1,824.53 | 1,824.53 | 526,744,992 |
| 2026-06-18 | 1,806.20 | 1,838.80 | 1,806.20 | 1,830.47 | 1,830.47 | 505,768,992 |
| 2026-06-17 | 1,807.94 | 1,808.57 | 1,787.89 | 1,806.20 | 1,806.20 | 626,382,976 |
| 2026-06-16 | 1,799.31 | 1,811.59 | 1,797.13 | 1,807.94 | 1,807.94 | 573,796,992 |
| 2026-06-15 | 1,791.65 | 1,810.41 | 1,775.72 | 1,799.31 | 1,799.31 | 620,696,000 |
| 2026-06-12 | 1,798.61 | 1,813.57 | 1,783.16 | 1,791.65 | 1,791.65 | 577,651,008 |
| 2026-06-11 | 1,803.71 | 1,805.40 | 1,788.64 | 1,798.61 | 1,798.61 | 376,828,000 |
| 2026-06-10 | 1,793.05 | 1,805.03 | 1,784.16 | 1,803.71 | 1,803.71 | 459,073,984 |
| 2026-06-09 | 1,790.53 | 1,800.80 | 1,780.71 | 1,793.05 | 1,793.05 | 423,961,984 |
| 2026-06-08 | 1,838.90 | 1,838.90 | 1,784.72 | 1,790.53 | 1,790.53 | 613,417,024 |
| 2026-06-05 | 1,831.55 | 1,846.71 | 1,814.28 | 1,838.90 | 1,838.90 | 444,417,984 |
| 2026-06-04 | 1,819.01 | 1,831.55 | 1,812.65 | 1,831.55 | 1,831.55 | 450,908,000 |
| 2026-06-03 | 1,826.47 | 1,831.65 | 1,798.05 | 1,819.01 | 1,819.01 | 601,720,000 |
| 2026-06-02 | 1,844.54 | 1,858.76 | 1,817.70 | 1,826.47 | 1,826.47 | 644,649,984 |
| 2026-06-01 | 1,863.49 | 1,871.09 | 1,836.32 | 1,844.54 | 1,844.54 | 431,816,992 |
| 2026-05-29 | 1,863.67 | 1,877.07 | 1,851.04 | 1,863.49 | 1,863.49 | 556,019,008 |
| 2026-05-28 | 1,874.43 | 1,882.66 | 1,857.25 | 1,863.67 | 1,863.67 | 602,798,976 |
| 2026-05-27 | 1,884.18 | 1,889.87 | 1,861.24 | 1,874.43 | 1,874.43 | 667,675,008 |
| 2026-05-26 | 1,886.03 | 1,889.15 | 1,876.32 | 1,884.18 | 1,884.18 | 598,836,992 |
| 2026-05-25 | 1,877.13 | 1,891.26 | 1,859.31 | 1,886.03 | 1,886.03 | 495,244,992 |
| 2026-05-22 | 1,896.89 | 1,898.80 | 1,856.08 | 1,877.13 | 1,877.13 | 650,652,032 |
| 2026-05-21 | 1,913.23 | 1,923.21 | 1,886.62 | 1,896.89 | 1,896.89 | 562,755,008 |
| 2026-05-20 | 1,912.93 | 1,919.39 | 1,859.22 | 1,913.23 | 1,913.23 | 1,078,814,976 |
| 2026-05-19 | 1,927.94 | 1,935.07 | 1,902.20 | 1,912.93 | 1,912.93 | 904,324,992 |
| 2026-05-18 | 1,921.60 | 1,932.62 | 1,908.78 | 1,927.94 | 1,927.94 | 774,678,976 |
| 2026-05-15 | 1,925.46 | 1,936.55 | 1,908.74 | 1,921.60 | 1,921.60 | 708,758,016 |
| 2026-05-14 | 1,898.37 | 1,927.70 | 1,883.98 | 1,925.46 | 1,925.46 | 580,873,024 |
| 2026-05-13 | 1,901.10 | 1,911.16 | 1,865.12 | 1,898.37 | 1,898.37 | 796,945,984 |
| 2026-05-12 | 1,895.50 | 1,906.64 | 1,869.63 | 1,901.10 | 1,901.10 | 646,156,032 |
| 2026-05-11 | 1,915.37 | 1,927.06 | 1,887.83 | 1,895.50 | 1,895.50 | 870,568,000 |
| 2026-05-08 | 1,909.01 | 1,921.81 | 1,897.06 | 1,915.37 | 1,915.37 | 840,758,976 |
| 2026-05-07 | 1,891.20 | 1,924.95 | 1,891.03 | 1,909.01 | 1,909.01 | 852,195,968 |
| 2026-05-06 | 1,874.85 | 1,892.00 | 1,868.92 | 1,891.20 | 1,891.20 | 788,372,992 |
| 2026-05-05 | 1,854.06 | 1,875.97 | 1,838.14 | 1,874.85 | 1,874.85 | 701,963,008 |
| 2026-05-04 | 1,854.10 | 1,876.80 | 1,840.43 | 1,854.06 | 1,854.06 | 614,072,000 |
| 2026-04-29 | 1,875.84 | 1,888.80 | 1,838.56 | 1,854.10 | 1,854.10 | 626,248,000 |
| 2026-04-28 | 1,853.29 | 1,887.69 | 1,848.98 | 1,875.84 | 1,875.84 | 577,907,968 |
| 2026-04-24 | 1,870.36 | 1,881.93 | 1,843.63 | 1,853.29 | 1,853.29 | 568,681,984 |
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.