VN Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-23 | 1,503.78 | 1,513.90 | 1,501.67 | 1,502.34 | 1,502.34 | 861,130 |
| 2022-03-22 | 1,494.95 | 1,507.71 | 1,494.95 | 1,503.78 | 1,503.78 | 947,697 |
| 2022-03-21 | 1,474.78 | 1,494.95 | 1,474.38 | 1,494.95 | 1,494.95 | 792,157 |
| 2022-03-18 | 1,461.34 | 1,474.86 | 1,461.34 | 1,469.10 | 1,469.10 | 795,725 |
| 2022-03-17 | 1,459.33 | 1,467.74 | 1,459.14 | 1,461.34 | 1,461.34 | 717,437 |
| 2022-03-16 | 1,452.74 | 1,462.98 | 1,452.74 | 1,459.33 | 1,459.33 | 624,218 |
| 2022-03-15 | 1,446.25 | 1,453.07 | 1,437.27 | 1,452.74 | 1,452.74 | 675,628 |
| 2022-03-14 | 1,466.54 | 1,466.54 | 1,439.19 | 1,446.25 | 1,446.25 | 858,565 |
| 2022-03-11 | 1,479.08 | 1,480.29 | 1,458.88 | 1,466.54 | 1,466.54 | 878,192 |
| 2022-03-10 | 1,473.74 | 1,488.59 | 1,473.74 | 1,479.08 | 1,479.08 | 649,940 |
| 2022-03-09 | 1,473.71 | 1,482.86 | 1,462.80 | 1,473.74 | 1,473.74 | 930,301 |
| 2022-03-08 | 1,499.05 | 1,499.05 | 1,473.71 | 1,473.71 | 1,473.71 | 1,037,518 |
| 2022-03-07 | 1,505.33 | 1,505.33 | 1,493.87 | 1,499.05 | 1,499.05 | 981,721 |
| 2022-03-04 | 1,505.00 | 1,509.19 | 1,501.39 | 1,505.33 | 1,505.33 | 928,921 |
| 2022-03-03 | 1,485.52 | 1,505.00 | 1,485.52 | 1,505.00 | 1,505.00 | 929,212 |
| 2022-03-02 | 1,499.37 | 1,500.41 | 1,479.55 | 1,485.52 | 1,485.52 | 941,554 |
| 2022-03-01 | 1,490.13 | 1,501.73 | 1,490.13 | 1,498.78 | 1,498.78 | 842,432 |
| 2022-02-28 | 1,498.89 | 1,502.36 | 1,487.57 | 1,490.13 | 1,490.13 | 729,794 |
| 2022-02-25 | 1,494.85 | 1,512.05 | 1,494.85 | 1,498.89 | 1,498.89 | 768,010 |
| 2022-02-24 | 1,512.30 | 1,513.25 | 1,473.76 | 1,494.85 | 1,494.85 | 1,159,943 |
| 2022-02-23 | 1,503.47 | 1,520.78 | 1,503.47 | 1,512.30 | 1,512.30 | 694,654 |
| 2022-02-22 | 1,510.84 | 1,510.84 | 1,484.81 | 1,503.47 | 1,503.47 | 908,054 |
| 2022-02-21 | 1,504.84 | 1,516.63 | 1,500.97 | 1,510.84 | 1,510.84 | 791,919 |
| 2022-02-18 | 1,507.99 | 1,507.99 | 1,492.38 | 1,504.84 | 1,504.84 | 697,546 |
| 2022-02-17 | 1,492.10 | 1,507.99 | 1,492.10 | 1,507.99 | 1,507.99 | 615,794 |
| 2022-02-16 | 1,492.75 | 1,499.50 | 1,486.68 | 1,492.10 | 1,492.10 | 702,522 |
| 2022-02-15 | 1,471.96 | 1,495.56 | 1,470.06 | 1,492.75 | 1,492.75 | 606,423 |
| 2022-02-14 | 1,501.71 | 1,501.71 | 1,471.96 | 1,471.96 | 1,471.96 | 810,716 |
| 2022-02-11 | 1,506.79 | 1,508.54 | 1,499.06 | 1,501.71 | 1,501.71 | 636,284 |
| 2022-02-10 | 1,510.66 | 1,512.88 | 1,495.70 | 1,506.79 | 1,506.79 | 680,250 |
| 2022-02-09 | 1,500.99 | 1,511.72 | 1,499.53 | 1,505.38 | 1,505.38 | 794,738 |
| 2022-02-08 | 1,497.66 | 1,503.33 | 1,491.78 | 1,500.99 | 1,500.99 | 734,761 |
| 2022-02-07 | 1,478.96 | 1,505.69 | 1,478.96 | 1,497.66 | 1,497.66 | 578,172 |
| 2022-01-28 | 1,470.76 | 1,484.48 | 1,465.22 | 1,478.96 | 1,478.96 | 702,682 |
| 2022-01-27 | 1,481.58 | 1,486.39 | 1,464.06 | 1,470.76 | 1,470.76 | 564,596 |
| 2022-01-26 | 1,479.58 | 1,490.45 | 1,478.41 | 1,481.58 | 1,481.58 | 813,176 |
| 2022-01-25 | 1,439.71 | 1,479.58 | 1,424.36 | 1,479.58 | 1,479.58 | 751,388 |
| 2022-01-24 | 1,472.89 | 1,472.89 | 1,432.18 | 1,439.71 | 1,439.71 | 828,130 |
| 2022-01-21 | 1,465.30 | 1,477.23 | 1,463.06 | 1,472.89 | 1,472.89 | 811,346 |
| 2022-01-20 | 1,442.79 | 1,469.08 | 1,432.58 | 1,465.30 | 1,465.30 | 785,762 |
| 2022-01-19 | 1,438.94 | 1,449.11 | 1,434.46 | 1,442.79 | 1,442.79 | 637,631 |
| 2022-01-18 | 1,452.84 | 1,452.84 | 1,424.65 | 1,438.94 | 1,438.94 | 739,292 |
| 2022-01-17 | 1,496.02 | 1,503.86 | 1,452.84 | 1,452.84 | 1,452.84 | 987,100 |
| 2022-01-14 | 1,496.05 | 1,503.25 | 1,476.68 | 1,496.02 | 1,496.02 | 785,613 |
| 2022-01-13 | 1,510.51 | 1,522.60 | 1,495.13 | 1,496.05 | 1,496.05 | 995,818 |
| 2022-01-12 | 1,489.11 | 1,510.51 | 1,464.49 | 1,510.51 | 1,510.51 | 1,130,819 |
| 2022-01-11 | 1,503.71 | 1,512.05 | 1,488.40 | 1,492.31 | 1,492.31 | 1,251,472 |
| 2022-01-10 | 1,528.48 | 1,536.45 | 1,503.71 | 1,503.71 | 1,503.71 | 1,381,116 |
| 2022-01-07 | 1,534.10 | 1,534.52 | 1,524.96 | 1,528.48 | 1,528.48 | 1,027,120 |
| 2022-01-06 | 1,522.50 | 1,536.24 | 1,518.18 | 1,528.57 | 1,528.57 | 1,133,723 |
| 2022-01-05 | 1,525.58 | 1,535.82 | 1,522.50 | 1,522.50 | 1,522.50 | 1,058,452 |
| 2022-01-04 | 1,508.55 | 1,526.69 | 1,507.19 | 1,525.58 | 1,525.58 | 891,297 |
| 2021-12-31 | 1,485.97 | 1,499.07 | 1,485.97 | 1,498.28 | 1,498.28 | 875,730 |
| 2021-12-30 | 1,490.96 | 1,493.38 | 1,484.82 | 1,485.97 | 1,485.97 | 747,861 |
| 2021-12-29 | 1,494.39 | 1,498.91 | 1,485.82 | 1,485.82 | 1,485.82 | 843,880 |
| 2021-12-28 | 1,488.88 | 1,499.77 | 1,483.97 | 1,494.39 | 1,494.39 | 1,002,235 |
| 2021-12-27 | 1,477.03 | 1,490.12 | 1,469.91 | 1,488.88 | 1,488.88 | 752,108 |
| 2021-12-24 | 1,456.96 | 1,478.80 | 1,456.32 | 1,477.03 | 1,477.03 | 889,478 |
| 2021-12-23 | 1,477.67 | 1,481.21 | 1,447.14 | 1,456.96 | 1,456.96 | 1,360,821 |
| 2021-12-22 | 1,478.74 | 1,489.24 | 1,471.84 | 1,477.67 | 1,477.67 | 1,069,405 |
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.