VN Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1,275.20 | 1,275.20 | 1,263.26 | 1,263.26 | 1,263.26 | 794,937,984 |
| 2025-02-07 | 1,271.48 | 1,279.35 | 1,269.11 | 1,275.20 | 1,275.20 | 619,048,000 |
| 2025-02-06 | 1,269.61 | 1,275.47 | 1,268.28 | 1,271.48 | 1,271.48 | 568,691,968 |
| 2025-02-05 | 1,264.68 | 1,271.80 | 1,264.68 | 1,269.61 | 1,269.61 | 587,299,008 |
| 2025-02-04 | 1,256.91 | 1,264.68 | 1,255.44 | 1,264.68 | 1,264.68 | 660,339,008 |
| 2025-02-03 | 1,265.05 | 1,265.05 | 1,249.78 | 1,253.03 | 1,253.03 | 547,003,008 |
| 2025-01-24 | 1,259.26 | 1,265.38 | 1,258.46 | 1,265.05 | 1,265.05 | 536,200,000 |
| 2025-01-23 | 1,245.59 | 1,263.59 | 1,244.77 | 1,259.63 | 1,259.63 | 542,465,024 |
| 2025-01-22 | 1,246.09 | 1,249.14 | 1,242.53 | 1,242.53 | 1,242.53 | 508,856,992 |
| 2025-01-21 | 1,249.55 | 1,254.17 | 1,243.08 | 1,246.09 | 1,246.09 | 495,627,008 |
| 2025-01-20 | 1,249.11 | 1,253.02 | 1,247.50 | 1,249.55 | 1,249.55 | 440,951,008 |
| 2025-01-17 | 1,242.36 | 1,249.11 | 1,239.63 | 1,249.11 | 1,249.11 | 432,980,000 |
| 2025-01-16 | 1,236.18 | 1,245.40 | 1,235.56 | 1,242.36 | 1,242.36 | 499,936,000 |
| 2025-01-15 | 1,229.07 | 1,237.46 | 1,229.07 | 1,236.18 | 1,236.18 | 466,696,000 |
| 2025-01-14 | 1,235.65 | 1,235.65 | 1,226.70 | 1,229.07 | 1,229.07 | 374,576,000 |
| 2025-01-13 | 1,230.48 | 1,235.65 | 1,220.87 | 1,235.65 | 1,235.65 | 519,699,008 |
| 2025-01-10 | 1,245.77 | 1,247.80 | 1,230.48 | 1,230.48 | 1,230.48 | 499,265,984 |
| 2025-01-09 | 1,251.02 | 1,253.26 | 1,242.90 | 1,245.77 | 1,245.77 | 336,333 |
| 2025-01-08 | 1,246.95 | 1,251.02 | 1,239.67 | 1,251.02 | 1,251.02 | 445,751 |
| 2025-01-07 | 1,249.19 | 1,254.09 | 1,243.06 | 1,246.95 | 1,246.95 | 560,055 |
| 2025-01-06 | 1,254.59 | 1,260.37 | 1,244.87 | 1,246.35 | 1,246.35 | 565,150 |
| 2025-01-03 | 1,268.74 | 1,269.01 | 1,254.59 | 1,254.59 | 1,254.59 | 560,468 |
| 2025-01-02 | 1,266.78 | 1,271.13 | 1,263.25 | 1,269.71 | 1,269.71 | 428,136 |
| 2024-12-31 | 1,272.25 | 1,272.46 | 1,266.78 | 1,266.78 | 1,266.78 | 480,536 |
| 2024-12-30 | 1,275.14 | 1,275.14 | 1,268.77 | 1,272.02 | 1,272.02 | 527,663 |
| 2024-12-27 | 1,272.87 | 1,277.89 | 1,272.23 | 1,275.14 | 1,275.14 | 670,324 |
| 2024-12-26 | 1,275.68 | 1,277.17 | 1,271.99 | 1,272.87 | 1,272.87 | 595,219 |
| 2024-12-25 | 1,260.81 | 1,283.09 | 1,260.81 | 1,274.04 | 1,274.04 | 810,461 |
| 2024-12-24 | 1,262.76 | 1,263.17 | 1,253.78 | 1,260.36 | 1,260.36 | 643,162 |
| 2024-12-23 | 1,257.50 | 1,265.20 | 1,257.50 | 1,262.76 | 1,262.76 | 494,702 |
| 2024-12-20 | 1,254.67 | 1,259.00 | 1,253.90 | 1,257.50 | 1,257.50 | 568,921 |
| 2024-12-19 | 1,256.90 | 1,259.76 | 1,249.39 | 1,254.67 | 1,254.67 | 779,408 |
| 2024-12-18 | 1,261.72 | 1,266.53 | 1,261.49 | 1,266.00 | 1,266.00 | 531,460 |
| 2024-12-17 | 1,263.79 | 1,265.45 | 1,260.60 | 1,261.72 | 1,261.72 | 502,251 |
| 2024-12-16 | 1,262.57 | 1,267.10 | 1,258.65 | 1,263.79 | 1,263.79 | 538,925 |
| 2024-12-13 | 1,267.35 | 1,267.35 | 1,260.48 | 1,262.57 | 1,262.57 | 478,786 |
| 2024-12-12 | 1,268.86 | 1,275.64 | 1,265.99 | 1,267.35 | 1,267.35 | 554,123 |
| 2024-12-11 | 1,273.23 | 1,276.67 | 1,264.15 | 1,268.86 | 1,268.86 | 627,533 |
| 2024-12-10 | 1,273.84 | 1,277.32 | 1,270.32 | 1,272.07 | 1,272.07 | 631,448 |
| 2024-12-09 | 1,270.14 | 1,277.69 | 1,268.69 | 1,273.84 | 1,273.84 | 760,998 |
| 2024-12-06 | 1,270.96 | 1,276.10 | 1,268.58 | 1,270.14 | 1,270.14 | 694,788 |
| 2024-12-05 | 1,241.81 | 1,269.18 | 1,238.49 | 1,267.53 | 1,267.53 | 908,386 |
| 2024-12-04 | 1,249.83 | 1,249.83 | 1,239.82 | 1,240.41 | 1,240.41 | 575,024 |
| 2024-12-03 | 1,251.21 | 1,253.83 | 1,244.91 | 1,249.83 | 1,249.83 | 673,403 |
| 2024-12-02 | 1,250.46 | 1,258.05 | 1,247.74 | 1,251.21 | 1,251.21 | 497,420,000 |
| 2024-11-29 | 1,242.51 | 1,250.92 | 1,241.00 | 1,250.46 | 1,250.46 | 502,808,000 |
| 2024-11-28 | 1,246.37 | 1,250.46 | 1,240.91 | 1,242.11 | 1,242.11 | 477,494,016 |
| 2024-11-27 | 1,242.13 | 1,245.34 | 1,239.23 | 1,241.97 | 1,241.97 | 428,809,984 |
| 2024-11-26 | 1,234.70 | 1,246.83 | 1,234.70 | 1,242.13 | 1,242.13 | 575,094,976 |
| 2024-11-25 | 1,228.10 | 1,236.57 | 1,228.10 | 1,234.70 | 1,234.70 | 497,809,984 |
| 2024-11-22 | 1,228.33 | 1,233.42 | 1,226.33 | 1,228.10 | 1,228.10 | 534,438,016 |
| 2024-11-21 | 1,216.54 | 1,228.55 | 1,214.06 | 1,228.33 | 1,228.33 | 482,144,992 |
| 2024-11-20 | 1,205.15 | 1,222.73 | 1,197.99 | 1,216.54 | 1,216.54 | 767,532,032 |
| 2024-11-19 | 1,217.12 | 1,221.40 | 1,205.15 | 1,205.15 | 1,205.15 | 511,887,008 |
| 2024-11-18 | 1,218.57 | 1,225.38 | 1,204.60 | 1,217.12 | 1,217.12 | 646,150,976 |
| 2024-11-15 | 1,229.36 | 1,229.59 | 1,217.03 | 1,218.57 | 1,218.57 | 750,566,016 |
| 2024-11-14 | 1,246.04 | 1,247.07 | 1,231.69 | 1,231.89 | 1,231.89 | 692,587,008 |
| 2024-11-13 | 1,244.82 | 1,247.04 | 1,234.62 | 1,246.04 | 1,246.04 | 660,547,008 |
| 2024-11-12 | 1,250.32 | 1,257.02 | 1,242.91 | 1,244.82 | 1,244.82 | 600,651,008 |
| 2024-11-11 | 1,253.81 | 1,253.87 | 1,241.29 | 1,250.32 | 1,250.32 | 796,476,032 |
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.