VN Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,502.52 | 1,509.22 | 1,479.98 | 1,495.21 | 1,495.21 | 1,378,350,976 |
| 2025-07-31 | 1,507.63 | 1,528.66 | 1,488.30 | 1,502.52 | 1,502.52 | 1,651,133,952 |
| 2025-07-30 | 1,493.41 | 1,512.15 | 1,482.45 | 1,507.63 | 1,507.63 | 1,620,039,040 |
| 2025-07-29 | 1,557.42 | 1,566.74 | 1,490.24 | 1,493.41 | 1,493.41 | 2,642,723,072 |
| 2025-07-28 | 1,531.13 | 1,558.12 | 1,531.13 | 1,557.42 | 1,557.42 | 1,788,192,000 |
| 2025-07-25 | 1,521.02 | 1,534.51 | 1,519.79 | 1,531.13 | 1,531.13 | 1,405,569,024 |
| 2025-07-24 | 1,512.31 | 1,525.32 | 1,502.82 | 1,521.02 | 1,521.02 | 1,390,155,008 |
| 2025-07-23 | 1,509.54 | 1,523.37 | 1,507.14 | 1,512.31 | 1,512.31 | 1,439,115,008 |
| 2025-07-22 | 1,485.05 | 1,509.54 | 1,476.61 | 1,509.54 | 1,509.54 | 1,226,974,976 |
| 2025-07-21 | 1,497.28 | 1,511.96 | 1,481.37 | 1,485.05 | 1,485.05 | 1,388,968,960 |
| 2025-07-18 | 1,490.01 | 1,501.20 | 1,484.29 | 1,497.28 | 1,497.28 | 1,459,741,056 |
| 2025-07-17 | 1,475.47 | 1,494.46 | 1,475.47 | 1,490.01 | 1,490.01 | 1,405,001,984 |
| 2025-07-16 | 1,460.65 | 1,475.47 | 1,457.04 | 1,475.47 | 1,475.47 | 1,218,567,040 |
| 2025-07-15 | 1,470.42 | 1,476.32 | 1,460.16 | 1,460.65 | 1,460.65 | 1,332,297,984 |
| 2025-07-14 | 1,457.76 | 1,473.93 | 1,447.72 | 1,470.42 | 1,470.42 | 1,256,775,040 |
| 2025-07-11 | 1,445.64 | 1,463.91 | 1,445.64 | 1,457.76 | 1,457.76 | 1,232,259,968 |
| 2025-07-10 | 1,431.32 | 1,446.16 | 1,431.32 | 1,445.64 | 1,445.64 | 1,073,700,992 |
| 2025-07-09 | 1,415.46 | 1,432.29 | 1,415.46 | 1,431.32 | 1,431.32 | 1,430,950,016 |
| 2025-07-08 | 1,402.06 | 1,415.65 | 1,400.79 | 1,415.46 | 1,415.46 | 1,174,872,064 |
| 2025-07-07 | 1,386.97 | 1,402.32 | 1,386.97 | 1,402.06 | 1,402.06 | 1,230,456,064 |
| 2025-07-04 | 1,381.96 | 1,388.04 | 1,379.40 | 1,386.97 | 1,386.97 | 834,916,992 |
| 2025-07-03 | 1,384.59 | 1,392.39 | 1,377.06 | 1,381.96 | 1,381.96 | 1,315,032,960 |
| 2025-07-02 | 1,377.84 | 1,384.72 | 1,372.27 | 1,384.59 | 1,384.59 | 848,886,016 |
| 2025-07-01 | 1,376.07 | 1,382.16 | 1,369.74 | 1,377.84 | 1,377.84 | 725,238,016 |
| 2025-06-30 | 1,371.44 | 1,377.30 | 1,371.44 | 1,376.07 | 1,376.07 | 636,408,000 |
| 2025-06-27 | 1,365.67 | 1,373.28 | 1,362.09 | 1,371.44 | 1,371.44 | 677,782,976 |
| 2025-06-26 | 1,366.75 | 1,372.74 | 1,360.78 | 1,365.67 | 1,365.67 | 598,739,008 |
| 2025-06-25 | 1,366.77 | 1,371.57 | 1,364.09 | 1,366.75 | 1,366.75 | 733,105,984 |
| 2025-06-24 | 1,358.18 | 1,371.24 | 1,355.53 | 1,366.77 | 1,366.77 | 881,510,016 |
| 2025-06-23 | 1,349.35 | 1,358.26 | 1,338.49 | 1,358.18 | 1,358.18 | 734,131,968 |
| 2025-06-20 | 1,352.04 | 1,356.78 | 1,342.31 | 1,349.35 | 1,349.35 | 778,283,008 |
| 2025-06-19 | 1,346.83 | 1,353.96 | 1,342.08 | 1,352.04 | 1,352.04 | 650,851,968 |
| 2025-06-18 | 1,347.69 | 1,353.99 | 1,341.64 | 1,346.83 | 1,346.83 | 766,360,000 |
| 2025-06-17 | 1,338.11 | 1,353.01 | 1,338.11 | 1,347.69 | 1,347.69 | 762,355,008 |
| 2025-06-16 | 1,315.49 | 1,338.66 | 1,307.37 | 1,338.11 | 1,338.11 | 778,083,008 |
| 2025-06-13 | 1,322.99 | 1,326.62 | 1,304.12 | 1,315.49 | 1,315.49 | 1,163,417,984 |
| 2025-06-12 | 1,315.20 | 1,326.03 | 1,308.63 | 1,322.99 | 1,322.99 | 810,972,032 |
| 2025-06-11 | 1,316.23 | 1,322.07 | 1,306.25 | 1,315.20 | 1,315.20 | 539,558,976 |
| 2025-06-10 | 1,310.57 | 1,323.61 | 1,299.94 | 1,316.23 | 1,316.23 | 702,729,024 |
| 2025-06-09 | 1,329.89 | 1,331.56 | 1,309.05 | 1,310.57 | 1,310.57 | 718,350,016 |
| 2025-06-06 | 1,342.09 | 1,344.92 | 1,325.45 | 1,329.89 | 1,329.89 | 900,454,016 |
| 2025-06-05 | 1,345.74 | 1,347.49 | 1,336.11 | 1,342.09 | 1,342.09 | 756,606,016 |
| 2025-06-04 | 1,347.25 | 1,351.14 | 1,341.53 | 1,345.74 | 1,345.74 | 952,312,000 |
| 2025-06-03 | 1,336.30 | 1,350.89 | 1,336.30 | 1,347.25 | 1,347.25 | 1,034,654,976 |
| 2025-06-02 | 1,332.60 | 1,336.33 | 1,322.95 | 1,336.30 | 1,336.30 | 860,225,984 |
| 2025-05-30 | 1,341.86 | 1,345.78 | 1,328.69 | 1,332.60 | 1,332.60 | 910,316,032 |
| 2025-05-29 | 1,341.87 | 1,348.31 | 1,335.62 | 1,341.86 | 1,341.86 | 894,918,976 |
| 2025-05-28 | 1,339.81 | 1,348.05 | 1,337.18 | 1,341.87 | 1,341.87 | 898,547,968 |
| 2025-05-27 | 1,332.51 | 1,339.81 | 1,329.60 | 1,339.81 | 1,339.81 | 1,052,148,992 |
| 2025-05-26 | 1,314.46 | 1,332.51 | 1,288.86 | 1,332.51 | 1,332.51 | 959,630,016 |
| 2025-05-23 | 1,313.84 | 1,320.07 | 1,308.62 | 1,314.46 | 1,314.46 | 641,198,976 |
| 2025-05-22 | 1,323.05 | 1,331.93 | 1,312.80 | 1,313.84 | 1,313.84 | 1,118,092,032 |
| 2025-05-21 | 1,315.15 | 1,331.60 | 1,313.13 | 1,323.05 | 1,323.05 | 989,953,984 |
| 2025-05-20 | 1,296.29 | 1,316.67 | 1,296.29 | 1,315.15 | 1,315.15 | 856,904,000 |
| 2025-05-19 | 1,301.39 | 1,306.20 | 1,291.66 | 1,296.29 | 1,296.29 | 829,017,024 |
| 2025-05-16 | 1,313.20 | 1,318.03 | 1,299.55 | 1,301.39 | 1,301.39 | 849,809,984 |
| 2025-05-15 | 1,309.73 | 1,316.16 | 1,301.61 | 1,313.20 | 1,313.20 | 1,046,611,008 |
| 2025-05-14 | 1,293.43 | 1,310.57 | 1,292.34 | 1,309.73 | 1,309.73 | 915,939,968 |
| 2025-05-13 | 1,283.26 | 1,293.70 | 1,283.26 | 1,293.43 | 1,293.43 | 883,806,016 |
| 2025-05-12 | 1,267.30 | 1,283.86 | 1,267.30 | 1,283.26 | 1,283.26 | 831,857,024 |
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.