VN Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 1,652.54 | 1,680.77 | 1,621.52 | 1,680.50 | 1,680.50 | 876,809,984 |
| 2025-10-27 | 1,683.18 | 1,697.16 | 1,652.11 | 1,652.54 | 1,652.54 | 903,494,016 |
| 2025-10-24 | 1,687.06 | 1,691.69 | 1,660.32 | 1,683.18 | 1,683.18 | 916,268,992 |
| 2025-10-23 | 1,678.50 | 1,698.01 | 1,668.57 | 1,687.06 | 1,687.06 | 699,304,000 |
| 2025-10-22 | 1,663.43 | 1,697.58 | 1,628.37 | 1,678.50 | 1,678.50 | 910,675,008 |
| 2025-10-21 | 1,636.43 | 1,677.11 | 1,609.70 | 1,663.43 | 1,663.43 | 1,530,032,000 |
| 2025-10-20 | 1,731.19 | 1,731.19 | 1,635.08 | 1,636.43 | 1,636.43 | 1,636,109,056 |
| 2025-10-17 | 1,766.85 | 1,777.35 | 1,725.12 | 1,731.19 | 1,731.19 | 1,221,044,992 |
| 2025-10-16 | 1,757.95 | 1,768.45 | 1,753.50 | 1,766.85 | 1,766.85 | 1,087,385,984 |
| 2025-10-15 | 1,761.06 | 1,778.49 | 1,747.51 | 1,757.95 | 1,757.95 | 1,107,614,976 |
| 2025-10-14 | 1,765.12 | 1,794.58 | 1,753.25 | 1,761.06 | 1,761.06 | 1,491,009,024 |
| 2025-10-13 | 1,747.55 | 1,766.77 | 1,704.63 | 1,765.12 | 1,765.12 | 1,231,241,984 |
| 2025-10-10 | 1,716.47 | 1,747.57 | 1,716.47 | 1,747.55 | 1,747.55 | 998,294,016 |
| 2025-10-09 | 1,697.83 | 1,717.65 | 1,697.83 | 1,716.47 | 1,716.47 | 1,043,251,968 |
| 2025-10-08 | 1,685.30 | 1,735.29 | 1,680.87 | 1,697.83 | 1,697.83 | 1,016,489,024 |
| 2025-10-07 | 1,695.50 | 1,713.15 | 1,675.40 | 1,685.30 | 1,685.30 | 799,006,976 |
| 2025-10-06 | 1,645.82 | 1,695.50 | 1,643.23 | 1,695.50 | 1,695.50 | 1,005,160,000 |
| 2025-10-03 | 1,652.71 | 1,656.58 | 1,637.95 | 1,645.82 | 1,645.82 | 814,582,976 |
| 2025-10-02 | 1,665.05 | 1,679.73 | 1,646.77 | 1,652.71 | 1,652.71 | 735,859,008 |
| 2025-10-01 | 1,661.70 | 1,671.07 | 1,655.85 | 1,665.05 | 1,665.05 | 666,000,000 |
| 2025-09-30 | 1,666.48 | 1,676.80 | 1,645.97 | 1,661.70 | 1,661.70 | 1,048,764,032 |
| 2025-09-29 | 1,660.70 | 1,674.84 | 1,639.20 | 1,666.48 | 1,666.48 | 808,657,024 |
| 2025-09-26 | 1,666.09 | 1,671.43 | 1,652.65 | 1,660.70 | 1,660.70 | 899,321,984 |
| 2025-09-25 | 1,657.46 | 1,668.21 | 1,654.47 | 1,666.09 | 1,666.09 | 914,939,008 |
| 2025-09-24 | 1,635.26 | 1,657.48 | 1,619.09 | 1,657.46 | 1,657.46 | 942,294,976 |
| 2025-09-23 | 1,634.45 | 1,643.59 | 1,624.08 | 1,635.26 | 1,635.26 | 657,137,984 |
| 2025-09-22 | 1,658.62 | 1,666.43 | 1,616.02 | 1,634.45 | 1,634.45 | 1,138,988,032 |
| 2025-09-19 | 1,665.18 | 1,671.94 | 1,638.44 | 1,658.62 | 1,658.62 | 863,955,968 |
| 2025-09-18 | 1,670.97 | 1,679.63 | 1,645.58 | 1,665.18 | 1,665.18 | 863,667,008 |
| 2025-09-17 | 1,680.90 | 1,684.62 | 1,662.63 | 1,670.97 | 1,670.97 | 967,048,000 |
| 2025-09-16 | 1,684.90 | 1,697.26 | 1,675.87 | 1,680.90 | 1,680.90 | 1,232,560,000 |
| 2025-09-15 | 1,667.26 | 1,684.90 | 1,665.61 | 1,684.90 | 1,684.90 | 1,122,425,984 |
| 2025-09-12 | 1,657.75 | 1,675.38 | 1,653.79 | 1,667.26 | 1,667.26 | 1,006,500,992 |
| 2025-09-11 | 1,643.26 | 1,659.19 | 1,605.76 | 1,657.75 | 1,657.75 | 1,197,131,008 |
| 2025-09-10 | 1,637.32 | 1,652.68 | 1,629.29 | 1,643.26 | 1,643.26 | 833,100,992 |
| 2025-09-09 | 1,624.53 | 1,637.32 | 1,613.01 | 1,637.32 | 1,637.32 | 1,012,828,992 |
| 2025-09-08 | 1,666.97 | 1,667.36 | 1,623.32 | 1,624.53 | 1,624.53 | 1,769,876,992 |
| 2025-09-05 | 1,696.29 | 1,711.49 | 1,665.45 | 1,666.97 | 1,666.97 | 1,651,250,944 |
| 2025-09-04 | 1,681.30 | 1,696.29 | 1,675.95 | 1,696.29 | 1,696.29 | 1,289,344,000 |
| 2025-09-03 | 1,682.21 | 1,692.69 | 1,670.39 | 1,681.30 | 1,681.30 | 1,241,257,984 |
| 2025-08-29 | 1,680.86 | 1,694.42 | 1,677.82 | 1,682.21 | 1,682.21 | 1,460,861,056 |
| 2025-08-28 | 1,672.78 | 1,684.16 | 1,659.68 | 1,680.86 | 1,680.86 | 1,098,450,944 |
| 2025-08-27 | 1,667.63 | 1,696.60 | 1,667.23 | 1,672.78 | 1,672.78 | 1,477,065,984 |
| 2025-08-26 | 1,614.03 | 1,667.96 | 1,601.65 | 1,667.63 | 1,667.63 | 1,229,377,024 |
| 2025-08-25 | 1,645.47 | 1,661.47 | 1,608.53 | 1,614.03 | 1,614.03 | 1,449,075,968 |
| 2025-08-22 | 1,688.00 | 1,691.71 | 1,629.49 | 1,645.47 | 1,645.47 | 2,234,243,072 |
| 2025-08-21 | 1,664.36 | 1,693.68 | 1,664.36 | 1,688.00 | 1,688.00 | 1,635,929,984 |
| 2025-08-20 | 1,654.20 | 1,672.70 | 1,614.60 | 1,664.36 | 1,664.36 | 2,280,730,880 |
| 2025-08-19 | 1,636.37 | 1,665.48 | 1,636.37 | 1,654.20 | 1,654.20 | 1,789,073,024 |
| 2025-08-18 | 1,630.00 | 1,642.71 | 1,625.61 | 1,636.37 | 1,636.37 | 1,514,196,992 |
| 2025-08-15 | 1,640.69 | 1,666.54 | 1,615.26 | 1,630.00 | 1,630.00 | 2,011,992,064 |
| 2025-08-14 | 1,611.60 | 1,641.28 | 1,611.60 | 1,640.69 | 1,640.69 | 1,752,441,984 |
| 2025-08-13 | 1,608.22 | 1,618.31 | 1,585.54 | 1,611.60 | 1,611.60 | 1,863,152,000 |
| 2025-08-12 | 1,596.86 | 1,608.34 | 1,591.18 | 1,608.22 | 1,608.22 | 1,583,592,960 |
| 2025-08-11 | 1,584.95 | 1,601.79 | 1,584.95 | 1,596.86 | 1,596.86 | 1,589,741,952 |
| 2025-08-08 | 1,581.81 | 1,592.52 | 1,565.45 | 1,584.95 | 1,584.95 | 1,817,287,936 |
| 2025-08-07 | 1,573.71 | 1,588.38 | 1,567.72 | 1,581.81 | 1,581.81 | 1,605,153,024 |
| 2025-08-06 | 1,547.15 | 1,574.34 | 1,547.15 | 1,573.71 | 1,573.71 | 1,325,741,056 |
| 2025-08-05 | 1,528.19 | 1,584.98 | 1,519.08 | 1,547.15 | 1,547.15 | 2,697,027,072 |
| 2025-08-04 | 1,495.21 | 1,528.21 | 1,491.11 | 1,528.19 | 1,528.19 | 1,228,660,992 |
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.