VN Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 1,857.30 | 1,888.99 | 1,855.09 | 1,870.36 | 1,870.36 | 953,432,000 |
| 2026-04-22 | 1,833.48 | 1,861.34 | 1,819.21 | 1,857.30 | 1,857.30 | 562,382,016 |
| 2026-04-21 | 1,837.11 | 1,866.10 | 1,823.24 | 1,833.48 | 1,833.48 | 751,134,016 |
| 2026-04-20 | 1,817.17 | 1,838.74 | 1,802.42 | 1,837.11 | 1,837.11 | 581,404,992 |
| 2026-04-17 | 1,819.83 | 1,846.19 | 1,812.24 | 1,817.17 | 1,817.17 | 632,348,992 |
| 2026-04-16 | 1,800.65 | 1,824.03 | 1,795.42 | 1,819.83 | 1,819.83 | 819,390,976 |
| 2026-04-15 | 1,775.65 | 1,801.89 | 1,775.39 | 1,800.65 | 1,800.65 | 805,513,984 |
| 2026-04-14 | 1,758.96 | 1,784.43 | 1,750.67 | 1,775.65 | 1,775.65 | 774,460,032 |
| 2026-04-13 | 1,750.00 | 1,765.67 | 1,733.18 | 1,758.96 | 1,758.96 | 767,252,992 |
| 2026-04-10 | 1,736.68 | 1,762.84 | 1,736.68 | 1,750.00 | 1,750.00 | 855,524,992 |
| 2026-04-09 | 1,756.55 | 1,769.69 | 1,733.97 | 1,736.68 | 1,736.68 | 939,896,000 |
| 2026-04-08 | 1,677.54 | 1,756.55 | 1,677.54 | 1,756.55 | 1,756.55 | 1,121,942,016 |
| 2026-04-07 | 1,674.99 | 1,690.31 | 1,665.36 | 1,677.54 | 1,677.54 | 514,779,008 |
| 2026-04-06 | 1,684.04 | 1,693.03 | 1,669.31 | 1,674.99 | 1,674.99 | 556,779,008 |
| 2026-04-03 | 1,694.82 | 1,713.95 | 1,679.30 | 1,684.04 | 1,684.04 | 696,862,976 |
| 2026-04-02 | 1,702.93 | 1,720.88 | 1,684.47 | 1,694.82 | 1,694.82 | 730,462,016 |
| 2026-04-01 | 1,674.49 | 1,715.21 | 1,674.49 | 1,702.93 | 1,702.93 | 826,835,008 |
| 2026-03-31 | 1,662.54 | 1,677.83 | 1,662.05 | 1,674.49 | 1,674.49 | 787,838,976 |
| 2026-03-30 | 1,672.80 | 1,672.80 | 1,637.58 | 1,662.54 | 1,662.54 | 745,195,008 |
| 2026-03-27 | 1,644.63 | 1,673.31 | 1,640.31 | 1,672.80 | 1,672.80 | 814,664,000 |
| 2026-03-26 | 1,658.19 | 1,677.52 | 1,634.55 | 1,644.63 | 1,644.63 | 641,308,032 |
| 2026-03-25 | 1,614.77 | 1,658.77 | 1,614.77 | 1,658.19 | 1,658.19 | 796,964,992 |
| 2026-03-24 | 1,591.17 | 1,636.40 | 1,591.17 | 1,614.77 | 1,614.77 | 687,078,016 |
| 2026-03-23 | 1,647.81 | 1,647.81 | 1,582.26 | 1,591.17 | 1,591.17 | 986,019,968 |
| 2026-03-20 | 1,699.13 | 1,700.01 | 1,628.45 | 1,647.81 | 1,647.81 | 856,451,968 |
| 2026-03-19 | 1,713.83 | 1,713.83 | 1,675.32 | 1,699.13 | 1,699.13 | 821,692,032 |
| 2026-03-18 | 1,710.29 | 1,742.87 | 1,690.08 | 1,713.83 | 1,713.83 | 699,755,008 |
| 2026-03-17 | 1,693.21 | 1,732.31 | 1,693.21 | 1,710.29 | 1,710.29 | 725,273,984 |
| 2026-03-16 | 1,696.24 | 1,707.00 | 1,680.70 | 1,693.21 | 1,693.21 | 746,305,984 |
| 2026-03-13 | 1,709.61 | 1,716.75 | 1,688.21 | 1,696.24 | 1,696.24 | 877,875,008 |
| 2026-03-12 | 1,728.34 | 1,737.70 | 1,701.59 | 1,709.61 | 1,709.61 | 857,916,992 |
| 2026-03-11 | 1,676.73 | 1,729.67 | 1,673.57 | 1,728.34 | 1,728.34 | 896,281,984 |
| 2026-03-10 | 1,652.79 | 1,716.62 | 1,631.74 | 1,676.73 | 1,676.73 | 1,344,747,008 |
| 2026-03-09 | 1,767.84 | 1,767.84 | 1,650.74 | 1,652.79 | 1,652.79 | 1,278,598,016 |
| 2026-03-06 | 1,808.51 | 1,808.51 | 1,766.67 | 1,767.84 | 1,767.84 | 952,771,008 |
| 2026-03-05 | 1,818.27 | 1,851.60 | 1,806.28 | 1,808.51 | 1,808.51 | 1,097,224,960 |
| 2026-03-04 | 1,813.14 | 1,833.33 | 1,766.86 | 1,818.27 | 1,818.27 | 1,478,621,056 |
| 2026-03-03 | 1,846.10 | 1,854.28 | 1,808.55 | 1,813.14 | 1,813.14 | 1,221,026,048 |
| 2026-03-02 | 1,880.33 | 1,885.18 | 1,801.54 | 1,846.10 | 1,846.10 | 1,418,296,960 |
| 2026-02-27 | 1,879.64 | 1,899.44 | 1,863.36 | 1,880.33 | 1,880.33 | 858,209,984 |
| 2026-02-26 | 1,860.91 | 1,882.17 | 1,859.04 | 1,879.64 | 1,879.64 | 753,926,976 |
| 2026-02-25 | 1,867.62 | 1,876.01 | 1,855.99 | 1,860.91 | 1,860.91 | 1,084,950,016 |
| 2026-02-24 | 1,860.14 | 1,867.66 | 1,849.60 | 1,867.62 | 1,867.62 | 967,872,000 |
| 2026-02-23 | 1,824.09 | 1,863.13 | 1,824.09 | 1,860.14 | 1,860.14 | 732,214,016 |
| 2026-02-13 | 1,814.09 | 1,824.09 | 1,792.91 | 1,824.09 | 1,824.09 | 576,393,984 |
| 2026-02-12 | 1,796.85 | 1,816.11 | 1,796.85 | 1,814.09 | 1,814.09 | 451,673,984 |
| 2026-02-11 | 1,754.03 | 1,799.92 | 1,754.03 | 1,796.85 | 1,796.85 | 808,849,024 |
| 2026-02-10 | 1,754.82 | 1,776.24 | 1,741.37 | 1,754.03 | 1,754.03 | 719,681,984 |
| 2026-02-09 | 1,755.49 | 1,771.73 | 1,749.87 | 1,754.82 | 1,754.82 | 517,576,000 |
| 2026-02-06 | 1,782.56 | 1,782.56 | 1,750.89 | 1,755.49 | 1,755.49 | 997,366,016 |
| 2026-02-05 | 1,791.43 | 1,800.10 | 1,782.18 | 1,782.56 | 1,782.56 | 703,265,024 |
| 2026-02-04 | 1,813.40 | 1,821.61 | 1,780.71 | 1,791.43 | 1,791.43 | 969,816,000 |
| 2026-02-03 | 1,806.50 | 1,827.22 | 1,797.49 | 1,813.40 | 1,813.40 | 916,897,024 |
| 2026-02-02 | 1,829.04 | 1,834.94 | 1,777.85 | 1,806.50 | 1,806.50 | 888,369,984 |
| 2026-01-30 | 1,814.98 | 1,831.97 | 1,803.72 | 1,829.04 | 1,829.04 | 827,036,992 |
| 2026-01-29 | 1,802.91 | 1,814.98 | 1,789.26 | 1,814.98 | 1,814.98 | 657,113,984 |
| 2026-01-28 | 1,830.50 | 1,842.61 | 1,793.13 | 1,802.91 | 1,802.91 | 863,395,008 |
| 2026-01-27 | 1,843.72 | 1,845.70 | 1,821.79 | 1,830.50 | 1,830.50 | 752,073,984 |
| 2026-01-26 | 1,870.79 | 1,880.60 | 1,833.21 | 1,843.72 | 1,843.72 | 998,241,024 |
| 2026-01-23 | 1,882.73 | 1,898.83 | 1,866.72 | 1,870.79 | 1,870.79 | 841,054,016 |
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.