VN Index historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,698.35 | 1,713.57 | 1,696.71 | 1,705.91 | 1,705.91 | 460,799,008 |
| 2026-10-15 | 1,704.87 | 1,709.54 | 1,690.56 | 1,698.35 | 1,698.35 | 635,721,024 |
| 2026-10-14 | 1,719.42 | 1,722.65 | 1,699.23 | 1,704.87 | 1,704.87 | 446,355,008 |
| 2026-10-13 | 1,720.98 | 1,726.35 | 1,710.95 | 1,719.42 | 1,719.42 | 459,796,992 |
| 2026-10-12 | 1,735.09 | 1,736.64 | 1,716.85 | 1,720.98 | 1,720.98 | 470,351,008 |
| 2026-10-09 | 1,738.97 | 1,744.89 | 1,724.17 | 1,735.09 | 1,735.09 | 745,542,016 |
| 2026-10-08 | 1,753.39 | 1,764.45 | 1,722.27 | 1,738.97 | 1,738.97 | 532,713,984 |
| 2026-10-07 | 1,759.08 | 1,761.22 | 1,743.24 | 1,753.39 | 1,753.39 | 485,848,000 |
| 2026-10-06 | 1,753.20 | 1,763.84 | 1,734.94 | 1,759.08 | 1,759.08 | 647,086,016 |
| 2026-10-05 | 1,737.71 | 1,756.30 | 1,732.38 | 1,753.20 | 1,753.20 | 432,944,992 |
| 2026-10-02 | 1,749.30 | 1,751.60 | 1,728.36 | 1,737.71 | 1,737.71 | 615,758,016 |
| 2026-10-01 | 1,768.62 | 1,768.62 | 1,737.58 | 1,749.30 | 1,749.30 | 449,376,000 |
| 2026-09-30 | 1,777.73 | 1,786.20 | 1,758.31 | 1,768.62 | 1,768.62 | 504,587,008 |
| 2026-09-29 | 1,780.68 | 1,782.65 | 1,767.58 | 1,777.73 | 1,777.73 | 436,416,992 |
| 2026-09-28 | 1,785.11 | 1,791.14 | 1,763.62 | 1,780.68 | 1,780.68 | 547,814,016 |
| 2026-09-25 | 1,775.09 | 1,796.29 | 1,755.76 | 1,785.11 | 1,785.11 | 466,983,008 |
| 2026-09-24 | 1,801.65 | 1,801.69 | 1,770.47 | 1,775.09 | 1,775.09 | 516,640,000 |
| 2026-09-23 | 1,816.93 | 1,823.12 | 1,798.16 | 1,801.65 | 1,801.65 | 481,244,000 |
| 2026-09-22 | 1,799.67 | 1,828.19 | 1,787.62 | 1,816.93 | 1,816.93 | 391,812,000 |
| 2026-09-21 | 1,815.66 | 1,830.91 | 1,783.03 | 1,799.67 | 1,799.67 | 511,318,016 |
| 2026-09-18 | 1,822.77 | 1,841.20 | 1,790.63 | 1,815.66 | 1,815.66 | 721,521,984 |
| 2026-09-17 | 1,810.11 | 1,830.35 | 1,794.49 | 1,822.77 | 1,822.77 | 601,598,976 |
| 2026-09-16 | 1,811.15 | 1,816.26 | 1,788.03 | 1,810.11 | 1,810.11 | 446,939,008 |
| 2026-09-15 | 1,788.23 | 1,813.94 | 1,776.88 | 1,811.15 | 1,811.15 | 523,817,984 |
| 2026-09-14 | 1,795.21 | 1,799.10 | 1,776.85 | 1,788.23 | 1,788.23 | 663,718,976 |
| 2026-09-11 | 1,829.23 | 1,830.95 | 1,791.85 | 1,795.21 | 1,795.21 | 628,257,024 |
| 2026-09-10 | 1,827.12 | 1,834.96 | 1,812.98 | 1,829.23 | 1,829.23 | 383,185,984 |
| 2026-09-09 | 1,830.44 | 1,848.17 | 1,812.18 | 1,827.12 | 1,827.12 | 467,328,992 |
| 2026-09-08 | 1,821.64 | 1,831.31 | 1,807.42 | 1,830.44 | 1,830.44 | 403,071,008 |
| 2026-09-07 | 1,853.08 | 1,874.48 | 1,809.21 | 1,821.64 | 1,821.64 | 498,044,000 |
| 2026-09-04 | 1,827.72 | 1,862.63 | 1,819.79 | 1,853.08 | 1,853.08 | 500,988,992 |
| 2026-09-03 | 1,832.12 | 1,833.29 | 1,802.11 | 1,827.72 | 1,827.72 | 520,016,000 |
| 2026-08-28 | 1,831.56 | 1,838.20 | 1,815.10 | 1,832.12 | 1,832.12 | 562,184,000 |
| 2026-08-27 | 1,821.32 | 1,838.25 | 1,815.42 | 1,831.56 | 1,831.56 | 484,230,016 |
| 2026-08-26 | 1,791.41 | 1,821.33 | 1,782.35 | 1,821.32 | 1,821.32 | 587,417,024 |
| 2026-08-25 | 1,788.78 | 1,812.18 | 1,784.47 | 1,791.41 | 1,791.41 | 643,465,024 |
| 2026-08-24 | 1,768.12 | 1,795.38 | 1,768.12 | 1,788.78 | 1,788.78 | 669,160,000 |
| 2026-08-21 | 1,734.24 | 1,768.31 | 1,725.40 | 1,768.12 | 1,768.12 | 667,782,976 |
| 2026-08-20 | 1,726.69 | 1,742.38 | 1,726.69 | 1,734.24 | 1,734.24 | 339,515,008 |
| 2026-08-19 | 1,732.02 | 1,737.08 | 1,719.16 | 1,726.69 | 1,726.69 | 390,828,000 |
| 2026-08-18 | 1,727.46 | 1,750.86 | 1,718.61 | 1,732.02 | 1,732.02 | 450,739,008 |
| 2026-08-17 | 1,729.08 | 1,735.20 | 1,715.91 | 1,727.46 | 1,727.46 | 396,772,000 |
| 2026-08-14 | 1,765.63 | 1,765.63 | 1,717.64 | 1,729.08 | 1,729.08 | 635,801,984 |
| 2026-08-13 | 1,793.18 | 1,798.79 | 1,762.96 | 1,765.63 | 1,765.63 | 640,345,984 |
| 2026-08-12 | 1,773.41 | 1,794.01 | 1,770.63 | 1,793.18 | 1,793.18 | 452,560,992 |
| 2026-08-11 | 1,776.77 | 1,789.35 | 1,761.79 | 1,773.41 | 1,773.41 | 553,915,008 |
| 2026-08-10 | 1,768.06 | 1,785.38 | 1,752.68 | 1,776.77 | 1,776.77 | 622,931,008 |
| 2026-08-07 | 1,764.78 | 1,774.61 | 1,756.07 | 1,768.06 | 1,768.06 | 529,723,008 |
| 2026-08-06 | 1,776.46 | 1,788.46 | 1,762.34 | 1,764.78 | 1,764.78 | 470,876,992 |
| 2026-08-05 | 1,777.23 | 1,790.87 | 1,769.44 | 1,776.46 | 1,776.46 | 630,678,976 |
| 2026-08-04 | 1,762.84 | 1,777.23 | 1,754.48 | 1,777.23 | 1,777.23 | 533,721,984 |
| 2026-08-03 | 1,735.78 | 1,767.58 | 1,735.03 | 1,762.84 | 1,762.84 | 652,315,008 |
| 2026-07-31 | 1,744.66 | 1,770.50 | 1,707.27 | 1,735.78 | 1,735.78 | 607,288,000 |
| 2026-07-30 | 1,704.68 | 1,745.93 | 1,701.14 | 1,744.66 | 1,744.66 | 704,382,016 |
| 2026-07-29 | 1,680.62 | 1,705.31 | 1,669.30 | 1,704.68 | 1,704.68 | 457,457,984 |
| 2026-07-28 | 1,669.01 | 1,684.54 | 1,639.66 | 1,680.62 | 1,680.62 | 634,235,008 |
| 2026-07-27 | 1,686.11 | 1,700.69 | 1,662.85 | 1,669.01 | 1,669.01 | 542,734,016 |
| 2026-07-24 | 1,699.38 | 1,702.82 | 1,674.64 | 1,686.11 | 1,686.11 | 497,796,000 |
| 2026-07-23 | 1,668.53 | 1,703.48 | 1,648.30 | 1,699.38 | 1,699.38 | 767,198,976 |
| 2026-07-22 | 1,730.56 | 1,736.91 | 1,664.18 | 1,668.53 | 1,668.53 | 847,742,976 |
Page 1 of 21 · 1,246 trading daysOlder →
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.