VN Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,269.80 | 1,279.61 | 1,264.87 | 1,267.30 | 1,267.30 | 693,910,016 |
| 2025-05-08 | 1,250.37 | 1,271.44 | 1,250.37 | 1,269.80 | 1,269.80 | 780,070,016 |
| 2025-05-07 | 1,241.95 | 1,250.79 | 1,240.20 | 1,250.37 | 1,250.37 | 696,102,016 |
| 2025-05-06 | 1,240.05 | 1,251.02 | 1,240.05 | 1,241.95 | 1,241.95 | 723,041,024 |
| 2025-05-05 | 1,226.30 | 1,241.51 | 1,226.30 | 1,240.05 | 1,240.05 | 562,286,976 |
| 2025-04-29 | 1,226.80 | 1,229.10 | 1,222.30 | 1,226.30 | 1,226.30 | 675,958,016 |
| 2025-04-28 | 1,234.30 | 1,234.30 | 1,222.56 | 1,226.80 | 1,226.80 | 679,788,992 |
| 2025-04-25 | 1,223.35 | 1,230.72 | 1,220.67 | 1,229.23 | 1,229.23 | 863,019,008 |
| 2025-04-24 | 1,214.78 | 1,224.66 | 1,210.37 | 1,223.35 | 1,223.35 | 798,638,976 |
| 2025-04-23 | 1,197.13 | 1,216.28 | 1,197.13 | 1,211.00 | 1,211.00 | 855,208,000 |
| 2025-04-22 | 1,207.07 | 1,207.07 | 1,136.98 | 1,197.13 | 1,197.13 | 1,702,204,032 |
| 2025-04-21 | 1,219.12 | 1,222.77 | 1,201.63 | 1,207.07 | 1,207.07 | 880,862,976 |
| 2025-04-18 | 1,228.37 | 1,234.67 | 1,219.12 | 1,219.12 | 1,219.12 | 1,067,201,024 |
| 2025-04-17 | 1,210.30 | 1,217.25 | 1,197.50 | 1,217.25 | 1,217.25 | 807,718,976 |
| 2025-04-16 | 1,227.79 | 1,233.84 | 1,205.93 | 1,210.30 | 1,210.30 | 818,931,008 |
| 2025-04-15 | 1,241.44 | 1,246.21 | 1,221.75 | 1,227.79 | 1,227.79 | 1,069,972,992 |
| 2025-04-14 | 1,235.01 | 1,242.94 | 1,226.06 | 1,241.44 | 1,241.44 | 1,040,796,992 |
| 2025-04-11 | 1,168.34 | 1,222.46 | 1,168.34 | 1,222.46 | 1,222.46 | 1,734,905,984 |
| 2025-04-10 | 1,094.30 | 1,168.40 | 1,094.30 | 1,168.34 | 1,168.34 | 369,956,000 |
| 2025-04-09 | 1,132.79 | 1,141.35 | 1,073.61 | 1,094.30 | 1,094.30 | 1,602,498,944 |
| 2025-04-08 | 1,210.67 | 1,210.67 | 1,130.98 | 1,132.79 | 1,132.79 | 1,164,343,040 |
| 2025-04-04 | 1,229.84 | 1,229.84 | 1,158.17 | 1,210.67 | 1,210.67 | 1,985,021,952 |
| 2025-04-03 | 1,272.87 | 1,277.90 | 1,229.41 | 1,229.84 | 1,229.84 | 1,763,076,992 |
| 2025-04-02 | 1,317.33 | 1,324.46 | 1,317.33 | 1,317.83 | 1,317.83 | 849,308,032 |
| 2025-04-01 | 1,313.03 | 1,317.46 | 1,308.06 | 1,317.33 | 1,317.33 | 620,033,984 |
| 2025-03-31 | 1,317.46 | 1,317.46 | 1,304.10 | 1,306.86 | 1,306.86 | 867,811,968 |
| 2025-03-28 | 1,324.42 | 1,325.34 | 1,315.72 | 1,317.46 | 1,317.46 | 739,651,968 |
| 2025-03-27 | 1,326.09 | 1,328.82 | 1,323.01 | 1,323.81 | 1,323.81 | 672,324,992 |
| 2025-03-26 | 1,331.92 | 1,338.55 | 1,323.69 | 1,326.09 | 1,326.09 | 834,632,000 |
| 2025-03-25 | 1,330.32 | 1,337.60 | 1,329.81 | 1,331.92 | 1,331.92 | 1,017,923,968 |
| 2025-03-24 | 1,322.90 | 1,330.32 | 1,316.73 | 1,330.32 | 1,330.32 | 926,622,016 |
| 2025-03-21 | 1,323.93 | 1,325.22 | 1,320.67 | 1,321.88 | 1,321.88 | 805,377,984 |
| 2025-03-20 | 1,324.63 | 1,332.41 | 1,316.11 | 1,323.93 | 1,323.93 | 918,932,992 |
| 2025-03-19 | 1,330.97 | 1,330.97 | 1,320.85 | 1,324.63 | 1,324.63 | 949,334,016 |
| 2025-03-18 | 1,336.26 | 1,341.65 | 1,330.97 | 1,330.97 | 1,330.97 | 903,371,008 |
| 2025-03-17 | 1,330.62 | 1,336.26 | 1,329.05 | 1,336.26 | 1,336.26 | 971,315,968 |
| 2025-03-14 | 1,326.27 | 1,333.32 | 1,324.30 | 1,326.15 | 1,326.15 | 1,023,003,008 |
| 2025-03-13 | 1,334.41 | 1,340.91 | 1,324.87 | 1,326.27 | 1,326.27 | 1,068,721,984 |
| 2025-03-12 | 1,332.54 | 1,342.91 | 1,331.75 | 1,334.41 | 1,334.41 | 942,052,992 |
| 2025-03-11 | 1,330.28 | 1,332.54 | 1,315.92 | 1,332.54 | 1,332.54 | 933,336,000 |
| 2025-03-10 | 1,326.05 | 1,335.87 | 1,326.05 | 1,330.28 | 1,330.28 | 1,022,531,968 |
| 2025-03-07 | 1,318.22 | 1,327.07 | 1,318.22 | 1,326.05 | 1,326.05 | 957,523,008 |
| 2025-03-06 | 1,304.71 | 1,318.22 | 1,304.71 | 1,318.22 | 1,318.22 | 1,064,494,976 |
| 2025-03-05 | 1,311.91 | 1,319.52 | 1,304.71 | 1,304.71 | 1,304.71 | 979,929,024 |
| 2025-03-04 | 1,309.37 | 1,313.21 | 1,298.28 | 1,311.91 | 1,311.91 | 1,059,731,968 |
| 2025-03-03 | 1,305.36 | 1,309.77 | 1,304.30 | 1,309.37 | 1,309.37 | 976,076,992 |
| 2025-02-28 | 1,307.80 | 1,308.77 | 1,300.66 | 1,305.36 | 1,305.36 | 814,811,008 |
| 2025-02-27 | 1,307.31 | 1,307.87 | 1,296.43 | 1,307.80 | 1,307.80 | 892,979,008 |
| 2025-02-26 | 1,303.16 | 1,306.49 | 1,301.20 | 1,302.96 | 1,302.96 | 758,267,008 |
| 2025-02-25 | 1,306.86 | 1,309.97 | 1,298.54 | 1,303.16 | 1,303.16 | 885,780,992 |
| 2025-02-24 | 1,296.75 | 1,304.56 | 1,294.69 | 1,304.56 | 1,304.56 | 892,356,992 |
| 2025-02-21 | 1,292.98 | 1,296.75 | 1,290.98 | 1,296.75 | 1,296.75 | 740,534,016 |
| 2025-02-20 | 1,288.56 | 1,295.82 | 1,288.56 | 1,292.98 | 1,292.98 | 770,753,024 |
| 2025-02-19 | 1,278.14 | 1,288.56 | 1,278.14 | 1,288.56 | 1,288.56 | 814,560,000 |
| 2025-02-18 | 1,272.72 | 1,283.34 | 1,272.19 | 1,278.14 | 1,278.14 | 706,785,984 |
| 2025-02-17 | 1,276.08 | 1,278.49 | 1,272.72 | 1,272.72 | 1,272.72 | 852,785,024 |
| 2025-02-14 | 1,270.35 | 1,280.60 | 1,270.35 | 1,276.08 | 1,276.08 | 650,491,008 |
| 2025-02-13 | 1,266.91 | 1,270.67 | 1,263.85 | 1,270.35 | 1,270.35 | 512,022,016 |
| 2025-02-12 | 1,268.45 | 1,272.86 | 1,266.59 | 1,266.91 | 1,266.91 | 506,159,008 |
| 2025-02-11 | 1,263.26 | 1,268.45 | 1,263.11 | 1,268.45 | 1,268.45 | 628,718,976 |
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.