VN Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 1,885.44 | 1,904.56 | 1,870.22 | 1,882.73 | 1,882.73 | 945,697,024 |
| 2026-01-21 | 1,893.78 | 1,894.22 | 1,859.25 | 1,885.44 | 1,885.44 | 1,125,597,056 |
| 2026-01-20 | 1,896.59 | 1,915.11 | 1,884.60 | 1,893.78 | 1,893.78 | 987,971,008 |
| 2026-01-19 | 1,879.13 | 1,898.24 | 1,874.69 | 1,896.59 | 1,896.59 | 832,521,984 |
| 2026-01-16 | 1,864.80 | 1,901.22 | 1,858.44 | 1,879.13 | 1,879.13 | 980,958,016 |
| 2026-01-15 | 1,894.44 | 1,896.24 | 1,845.95 | 1,864.80 | 1,864.80 | 1,198,731,008 |
| 2026-01-14 | 1,902.93 | 1,918.46 | 1,870.87 | 1,894.44 | 1,894.44 | 1,335,129,984 |
| 2026-01-13 | 1,877.33 | 1,910.69 | 1,871.79 | 1,902.93 | 1,902.93 | 1,289,021,056 |
| 2026-01-12 | 1,867.90 | 1,887.92 | 1,862.13 | 1,877.33 | 1,877.33 | 1,322,446,976 |
| 2026-01-09 | 1,855.56 | 1,880.16 | 1,853.16 | 1,867.90 | 1,867.90 | 1,218,660,992 |
| 2026-01-08 | 1,861.58 | 1,888.33 | 1,850.11 | 1,855.56 | 1,855.56 | 1,172,487,936 |
| 2026-01-07 | 1,816.27 | 1,861.58 | 1,816.27 | 1,861.58 | 1,861.58 | 929,076,992 |
| 2026-01-06 | 1,788.40 | 1,817.06 | 1,788.40 | 1,816.27 | 1,816.27 | 838,990,016 |
| 2026-01-05 | 1,784.49 | 1,797.40 | 1,775.19 | 1,788.40 | 1,788.40 | 810,899,968 |
| 2025-12-31 | 1,766.90 | 1,787.75 | 1,755.58 | 1,784.49 | 1,784.49 | 592,835,008 |
| 2025-12-30 | 1,754.84 | 1,766.90 | 1,740.07 | 1,766.90 | 1,766.90 | 554,604,032 |
| 2025-12-29 | 1,729.80 | 1,754.84 | 1,729.80 | 1,754.84 | 1,754.84 | 513,331,008 |
| 2025-12-26 | 1,742.85 | 1,742.85 | 1,687.14 | 1,729.80 | 1,729.80 | 920,350,976 |
| 2025-12-25 | 1,782.82 | 1,805.93 | 1,742.85 | 1,742.85 | 1,742.85 | 633,307,008 |
| 2025-12-24 | 1,772.15 | 1,792.21 | 1,753.65 | 1,782.82 | 1,782.82 | 685,897,024 |
| 2025-12-23 | 1,751.03 | 1,778.18 | 1,751.03 | 1,772.15 | 1,772.15 | 732,384,000 |
| 2025-12-22 | 1,704.31 | 1,751.03 | 1,704.31 | 1,751.03 | 1,751.03 | 755,374,976 |
| 2025-12-19 | 1,676.98 | 1,705.76 | 1,676.98 | 1,704.31 | 1,704.31 | 660,580,992 |
| 2025-12-18 | 1,673.66 | 1,677.24 | 1,665.21 | 1,676.98 | 1,676.98 | 490,167,008 |
| 2025-12-17 | 1,679.18 | 1,689.53 | 1,649.51 | 1,673.66 | 1,673.66 | 495,752,992 |
| 2025-12-16 | 1,646.01 | 1,689.07 | 1,629.37 | 1,679.18 | 1,679.18 | 751,636,992 |
| 2025-12-15 | 1,646.89 | 1,665.65 | 1,635.91 | 1,646.01 | 1,646.01 | 599,603,008 |
| 2025-12-12 | 1,698.90 | 1,704.03 | 1,635.95 | 1,646.89 | 1,646.89 | 830,667,008 |
| 2025-12-11 | 1,718.98 | 1,718.98 | 1,690.40 | 1,698.90 | 1,698.90 | 497,312,992 |
| 2025-12-10 | 1,747.17 | 1,749.91 | 1,713.00 | 1,718.98 | 1,718.98 | 518,374,016 |
| 2025-12-09 | 1,753.74 | 1,772.21 | 1,724.66 | 1,747.17 | 1,747.17 | 895,768,000 |
| 2025-12-08 | 1,741.32 | 1,762.25 | 1,741.32 | 1,753.74 | 1,753.74 | 609,654,016 |
| 2025-12-05 | 1,737.24 | 1,758.44 | 1,736.62 | 1,741.32 | 1,741.32 | 629,672,000 |
| 2025-12-04 | 1,731.77 | 1,741.71 | 1,725.23 | 1,737.24 | 1,737.24 | 762,188,032 |
| 2025-12-03 | 1,717.06 | 1,741.65 | 1,714.90 | 1,731.77 | 1,731.77 | 720,628,992 |
| 2025-12-02 | 1,701.67 | 1,719.03 | 1,690.36 | 1,717.06 | 1,717.06 | 661,265,984 |
| 2025-12-01 | 1,690.99 | 1,713.77 | 1,690.99 | 1,701.67 | 1,701.67 | 519,841,984 |
| 2025-11-28 | 1,684.32 | 1,696.14 | 1,679.12 | 1,690.99 | 1,690.99 | 632,979,008 |
| 2025-11-27 | 1,680.36 | 1,695.34 | 1,679.76 | 1,684.32 | 1,684.32 | 598,408,000 |
| 2025-11-26 | 1,660.36 | 1,682.17 | 1,660.36 | 1,680.36 | 1,680.36 | 682,182,976 |
| 2025-11-25 | 1,667.98 | 1,684.74 | 1,655.83 | 1,660.36 | 1,660.36 | 778,049,984 |
| 2025-11-24 | 1,654.93 | 1,674.29 | 1,654.93 | 1,667.98 | 1,667.98 | 522,153,984 |
| 2025-11-21 | 1,655.99 | 1,658.77 | 1,635.10 | 1,654.93 | 1,654.93 | 666,027,008 |
| 2025-11-20 | 1,649.00 | 1,660.55 | 1,647.79 | 1,655.99 | 1,655.99 | 592,497,024 |
| 2025-11-19 | 1,659.92 | 1,661.70 | 1,643.04 | 1,649.00 | 1,649.00 | 741,996,992 |
| 2025-11-18 | 1,654.42 | 1,660.41 | 1,639.20 | 1,659.92 | 1,659.92 | 706,238,016 |
| 2025-11-17 | 1,635.46 | 1,654.42 | 1,635.14 | 1,654.42 | 1,654.42 | 661,268,992 |
| 2025-11-14 | 1,631.44 | 1,638.35 | 1,623.03 | 1,635.46 | 1,635.46 | 649,838,016 |
| 2025-11-13 | 1,631.86 | 1,638.98 | 1,618.77 | 1,631.44 | 1,631.44 | 629,953,984 |
| 2025-11-12 | 1,593.61 | 1,631.86 | 1,593.61 | 1,631.86 | 1,631.86 | 682,206,976 |
| 2025-11-11 | 1,580.54 | 1,597.08 | 1,578.42 | 1,593.61 | 1,593.61 | 596,030,016 |
| 2025-11-10 | 1,599.10 | 1,609.49 | 1,580.54 | 1,580.54 | 1,580.54 | 656,339,008 |
| 2025-11-07 | 1,642.64 | 1,644.43 | 1,595.34 | 1,599.10 | 1,599.10 | 818,297,024 |
| 2025-11-06 | 1,654.89 | 1,659.81 | 1,638.12 | 1,642.64 | 1,642.64 | 550,188,992 |
| 2025-11-05 | 1,651.98 | 1,662.96 | 1,640.51 | 1,654.89 | 1,654.89 | 614,851,008 |
| 2025-11-04 | 1,617.00 | 1,658.93 | 1,600.56 | 1,651.98 | 1,651.98 | 1,131,565,056 |
| 2025-11-03 | 1,639.65 | 1,652.48 | 1,614.65 | 1,617.00 | 1,617.00 | 965,233,024 |
| 2025-10-31 | 1,669.57 | 1,675.07 | 1,626.79 | 1,639.65 | 1,639.65 | 777,803,008 |
| 2025-10-30 | 1,685.83 | 1,692.13 | 1,661.38 | 1,669.57 | 1,669.57 | 763,112,000 |
| 2025-10-29 | 1,680.50 | 1,702.23 | 1,675.68 | 1,685.83 | 1,685.83 | 823,542,016 |
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.