VN Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 1,253.81 | 1,253.87 | 1,241.29 | 1,250.32 | 1,250.32 | 796,476,032 |
| 2024-11-08 | 1,259.75 | 1,264.09 | 1,250.77 | 1,252.56 | 1,252.56 | 555,502,016 |
| 2024-11-07 | 1,261.28 | 1,267.09 | 1,259.75 | 1,259.75 | 1,259.75 | 499,263,008 |
| 2024-11-06 | 1,251.22 | 1,262.44 | 1,250.57 | 1,261.28 | 1,261.28 | 566,908,032 |
| 2024-11-05 | 1,244.71 | 1,248.97 | 1,243.55 | 1,245.76 | 1,245.76 | 416,464,992 |
| 2024-11-04 | 1,254.89 | 1,256.96 | 1,242.36 | 1,244.71 | 1,244.71 | 709,673,024 |
| 2024-11-01 | 1,264.48 | 1,264.67 | 1,254.33 | 1,254.89 | 1,254.89 | 580,510,016 |
| 2024-10-31 | 1,258.63 | 1,267.88 | 1,255.55 | 1,264.48 | 1,264.48 | 614,270,976 |
| 2024-10-30 | 1,261.78 | 1,264.84 | 1,255.07 | 1,258.63 | 1,258.63 | 536,846,016 |
| 2024-10-29 | 1,258.03 | 1,262.38 | 1,257.43 | 1,261.78 | 1,261.78 | 875,049,024 |
| 2024-10-28 | 1,252.72 | 1,255.18 | 1,250.94 | 1,254.77 | 1,254.77 | 482,689,984 |
| 2024-10-25 | 1,257.41 | 1,261.72 | 1,251.75 | 1,252.72 | 1,252.72 | 569,100,992 |
| 2024-10-24 | 1,271.17 | 1,274.11 | 1,257.41 | 1,257.41 | 1,257.41 | 673,137,024 |
| 2024-10-23 | 1,270.58 | 1,273.21 | 1,263.26 | 1,270.90 | 1,270.90 | 589,857,984 |
| 2024-10-22 | 1,280.21 | 1,280.21 | 1,265.44 | 1,269.89 | 1,269.89 | 793,916,992 |
| 2024-10-21 | 1,284.17 | 1,287.71 | 1,279.77 | 1,279.77 | 1,279.77 | 622,809,024 |
| 2024-10-18 | 1,291.16 | 1,294.10 | 1,285.46 | 1,285.46 | 1,285.46 | 689,070,976 |
| 2024-10-17 | 1,279.48 | 1,286.52 | 1,271.82 | 1,286.52 | 1,286.52 | 685,238,976 |
| 2024-10-16 | 1,279.86 | 1,283.33 | 1,276.40 | 1,279.48 | 1,279.48 | 536,675,008 |
| 2024-10-15 | 1,287.81 | 1,294.05 | 1,279.81 | 1,281.08 | 1,281.08 | 712,091,008 |
| 2024-10-14 | 1,288.39 | 1,297.67 | 1,286.13 | 1,286.34 | 1,286.34 | 795,707,008 |
| 2024-10-11 | 1,286.36 | 1,289.37 | 1,283.56 | 1,288.39 | 1,288.39 | 531,739,008 |
| 2024-10-10 | 1,281.85 | 1,294.33 | 1,281.85 | 1,286.36 | 1,286.36 | 720,089,984 |
| 2024-10-09 | 1,273.96 | 1,283.01 | 1,273.04 | 1,281.85 | 1,281.85 | 676,888,000 |
| 2024-10-08 | 1,269.93 | 1,275.82 | 1,266.94 | 1,271.98 | 1,271.98 | 678,705,024 |
| 2024-10-07 | 1,270.60 | 1,278.61 | 1,264.65 | 1,269.93 | 1,269.93 | 542,585,024 |
| 2024-10-04 | 1,278.90 | 1,279.33 | 1,270.60 | 1,270.60 | 1,270.60 | 610,070,976 |
| 2024-10-03 | 1,287.84 | 1,299.36 | 1,276.51 | 1,278.10 | 1,278.10 | 1,043,697,984 |
| 2024-10-02 | 1,292.20 | 1,293.69 | 1,285.14 | 1,287.84 | 1,287.84 | 771,123,968 |
| 2024-10-01 | 1,287.94 | 1,302.22 | 1,287.94 | 1,292.20 | 1,292.20 | 982,286,016 |
| 2024-09-30 | 1,290.92 | 1,292.03 | 1,283.92 | 1,287.94 | 1,287.94 | 748,398,016 |
| 2024-09-27 | 1,295.03 | 1,300.31 | 1,287.21 | 1,290.92 | 1,290.92 | 950,803,968 |
| 2024-09-26 | 1,290.03 | 1,298.71 | 1,289.15 | 1,291.49 | 1,291.49 | 956,803,008 |
| 2024-09-25 | 1,276.99 | 1,288.44 | 1,276.99 | 1,287.48 | 1,287.48 | 992,828,032 |
| 2024-09-24 | 1,268.48 | 1,276.99 | 1,266.68 | 1,276.99 | 1,276.99 | 817,534,976 |
| 2024-09-23 | 1,275.15 | 1,276.99 | 1,267.87 | 1,268.48 | 1,268.48 | 564,217,024 |
| 2024-09-20 | 1,271.27 | 1,283.30 | 1,271.27 | 1,272.04 | 1,272.04 | 898,259,968 |
| 2024-09-19 | 1,264.90 | 1,271.27 | 1,264.82 | 1,271.27 | 1,271.27 | 607,580,992 |
| 2024-09-18 | 1,258.95 | 1,271.77 | 1,257.93 | 1,264.90 | 1,264.90 | 799,784,000 |
| 2024-09-17 | 1,239.26 | 1,258.95 | 1,238.69 | 1,258.95 | 1,258.95 | 632,195,008 |
| 2024-09-16 | 1,251.71 | 1,255.42 | 1,239.26 | 1,239.26 | 1,239.26 | 0 |
| 2024-09-13 | 1,256.35 | 1,256.35 | 1,248.78 | 1,251.71 | 1,251.71 | 482,056,000 |
| 2024-09-12 | 1,253.27 | 1,260.93 | 1,253.27 | 1,256.35 | 1,256.35 | 433,676,000 |
| 2024-09-11 | 1,255.23 | 1,256.86 | 1,244.79 | 1,253.27 | 1,253.27 | 583,745,984 |
| 2024-09-10 | 1,267.73 | 1,271.83 | 1,252.22 | 1,255.23 | 1,255.23 | 690,102,016 |
| 2024-09-09 | 1,273.96 | 1,273.96 | 1,262.97 | 1,267.73 | 1,267.73 | 497,552,992 |
| 2024-09-06 | 1,268.21 | 1,274.44 | 1,262.94 | 1,273.96 | 1,273.96 | 637,094,016 |
| 2024-09-05 | 1,275.80 | 1,282.21 | 1,266.05 | 1,268.21 | 1,268.21 | 665,625,984 |
| 2024-09-04 | 1,283.87 | 1,283.87 | 1,268.43 | 1,275.80 | 1,275.80 | 648,409,024 |
| 2024-08-30 | 1,281.47 | 1,286.84 | 1,281.47 | 1,283.87 | 1,283.87 | 571,596,032 |
| 2024-08-29 | 1,281.44 | 1,288.20 | 1,280.24 | 1,281.47 | 1,281.47 | 634,089,024 |
| 2024-08-28 | 1,280.56 | 1,285.72 | 1,276.90 | 1,281.44 | 1,281.44 | 717,617,984 |
| 2024-08-27 | 1,280.02 | 1,282.92 | 1,274.70 | 1,280.56 | 1,280.56 | 660,798,976 |
| 2024-08-26 | 1,285.32 | 1,290.45 | 1,278.72 | 1,280.02 | 1,280.02 | 775,470,016 |
| 2024-08-23 | 1,282.78 | 1,287.43 | 1,276.43 | 1,285.32 | 1,285.32 | 724,872,000 |
| 2024-08-22 | 1,284.05 | 1,288.42 | 1,280.42 | 1,282.78 | 1,282.78 | 687,364,992 |
| 2024-08-21 | 1,272.55 | 1,284.05 | 1,268.91 | 1,284.05 | 1,284.05 | 836,417,024 |
| 2024-08-20 | 1,261.62 | 1,275.95 | 1,261.62 | 1,272.55 | 1,272.55 | 810,158,016 |
| 2024-08-19 | 1,252.23 | 1,263.84 | 1,252.23 | 1,261.62 | 1,261.62 | 698,632,000 |
| 2024-08-16 | 1,223.56 | 1,253.24 | 1,223.56 | 1,252.23 | 1,252.23 | 965,064,000 |
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.