VN Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 1,477.33 | 1,486.09 | 1,472.43 | 1,478.74 | 1,478.74 | 902,843 |
| 2021-12-20 | 1,479.79 | 1,483.85 | 1,468.88 | 1,477.33 | 1,477.33 | 963,352 |
| 2021-12-17 | 1,476.61 | 1,487.73 | 1,476.61 | 1,479.79 | 1,479.79 | 1,114,655 |
| 2021-12-16 | 1,475.50 | 1,482.32 | 1,468.95 | 1,476.61 | 1,476.61 | 927,544 |
| 2021-12-15 | 1,476.02 | 1,481.67 | 1,468.21 | 1,475.50 | 1,475.50 | 906,078 |
| 2021-12-14 | 1,476.21 | 1,485.14 | 1,469.21 | 1,476.02 | 1,476.02 | 964,113 |
| 2021-12-13 | 1,463.54 | 1,481.70 | 1,463.54 | 1,476.21 | 1,476.21 | 865,576 |
| 2021-12-10 | 1,467.98 | 1,475.85 | 1,461.78 | 1,463.54 | 1,463.54 | 798,294 |
| 2021-12-09 | 1,452.87 | 1,467.98 | 1,446.88 | 1,467.98 | 1,467.98 | 665,456 |
| 2021-12-08 | 1,446.77 | 1,460.28 | 1,446.77 | 1,452.87 | 1,452.87 | 771,027 |
| 2021-12-07 | 1,413.58 | 1,446.77 | 1,413.58 | 1,446.77 | 1,446.77 | 755,905 |
| 2021-12-06 | 1,443.32 | 1,452.55 | 1,400.87 | 1,413.58 | 1,413.58 | 1,038,157 |
| 2021-12-03 | 1,482.05 | 1,491.20 | 1,443.32 | 1,443.32 | 1,443.32 | 1,096,303 |
| 2021-12-02 | 1,485.19 | 1,493.84 | 1,482.05 | 1,482.05 | 1,482.05 | 763,955 |
| 2021-12-01 | 1,478.44 | 1,487.68 | 1,471.30 | 1,485.19 | 1,485.19 | 876,732 |
| 2021-11-30 | 1,484.84 | 1,503.09 | 1,471.57 | 1,478.44 | 1,478.44 | 1,084,948 |
| 2021-11-29 | 1,493.03 | 1,493.03 | 1,464.83 | 1,484.84 | 1,484.84 | 1,012,517 |
| 2021-11-26 | 1,500.81 | 1,511.68 | 1,488.83 | 1,493.03 | 1,493.03 | 1,060,467 |
| 2021-11-25 | 1,488.87 | 1,505.36 | 1,488.87 | 1,500.81 | 1,500.81 | 1,014,179 |
| 2021-11-24 | 1,463.63 | 1,491.05 | 1,463.63 | 1,488.87 | 1,488.87 | 1,116,908 |
| 2021-11-23 | 1,447.25 | 1,463.63 | 1,438.41 | 1,463.63 | 1,463.63 | 880,068 |
| 2021-11-22 | 1,452.35 | 1,466.46 | 1,442.85 | 1,447.25 | 1,447.25 | 1,269,016 |
| 2021-11-19 | 1,469.83 | 1,481.53 | 1,434.69 | 1,452.35 | 1,452.35 | 1,522,741 |
| 2021-11-18 | 1,475.85 | 1,482.87 | 1,469.83 | 1,469.83 | 1,469.83 | 1,090,650 |
| 2021-11-17 | 1,466.45 | 1,477.04 | 1,464.78 | 1,475.85 | 1,475.85 | 860,800 |
| 2021-11-16 | 1,476.57 | 1,476.97 | 1,459.08 | 1,466.45 | 1,466.45 | 1,223,765 |
| 2021-11-15 | 1,473.37 | 1,481.96 | 1,466.01 | 1,476.57 | 1,476.57 | 1,174,091 |
| 2021-11-12 | 1,462.35 | 1,474.98 | 1,453.22 | 1,473.37 | 1,473.37 | 955,627 |
| 2021-11-11 | 1,465.02 | 1,472.89 | 1,449.18 | 1,462.35 | 1,462.35 | 1,265,480 |
| 2021-11-10 | 1,461.50 | 1,470.19 | 1,457.98 | 1,465.02 | 1,465.02 | 985,538 |
| 2021-11-09 | 1,467.57 | 1,474.20 | 1,457.57 | 1,461.50 | 1,461.50 | 1,030,269 |
| 2021-11-08 | 1,456.51 | 1,470.49 | 1,456.51 | 1,467.57 | 1,467.57 | 1,075,457 |
| 2021-11-05 | 1,448.34 | 1,459.93 | 1,444.51 | 1,456.51 | 1,456.51 | 874,071 |
| 2021-11-04 | 1,444.30 | 1,451.98 | 1,435.84 | 1,448.34 | 1,448.34 | 929,527 |
| 2021-11-03 | 1,452.46 | 1,463.63 | 1,440.67 | 1,444.30 | 1,444.30 | 1,505,103 |
| 2021-11-02 | 1,438.97 | 1,452.46 | 1,438.83 | 1,452.46 | 1,452.46 | 1,009,458 |
| 2021-11-01 | 1,444.27 | 1,451.81 | 1,435.57 | 1,438.97 | 1,438.97 | 1,132,356 |
| 2021-10-29 | 1,438.01 | 1,447.62 | 1,432.19 | 1,444.27 | 1,444.27 | 982,013 |
| 2021-10-28 | 1,423.02 | 1,440.64 | 1,420.42 | 1,438.01 | 1,438.01 | 865,428 |
| 2021-10-27 | 1,391.63 | 1,423.02 | 1,391.63 | 1,423.02 | 1,423.02 | 936,216 |
| 2021-10-26 | 1,385.40 | 1,393.03 | 1,377.56 | 1,391.63 | 1,391.63 | 747,953 |
| 2021-10-25 | 1,389.24 | 1,395.72 | 1,385.40 | 1,385.40 | 1,385.40 | 899,257 |
| 2021-10-22 | 1,384.77 | 1,393.70 | 1,384.77 | 1,389.24 | 1,389.24 | 798,130 |
| 2021-10-21 | 1,393.80 | 1,398.45 | 1,384.77 | 1,384.77 | 1,384.77 | 709,067 |
| 2021-10-20 | 1,395.33 | 1,401.76 | 1,376.15 | 1,393.80 | 1,393.80 | 845,891 |
| 2021-10-19 | 1,395.53 | 1,399.66 | 1,388.95 | 1,395.33 | 1,395.33 | 639,435 |
← NewerPage 21 of 21 · 1,246 trading days
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.