Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Close

VN Index (VNI)

Add to/Remove from Watchlist Add to Watchlist

1,282.29 +13.72 +1.08%

03:34:26 - Closed. Currency in VND ( Disclaimer )

Type: Index

Market: Vietnam

# Components: 404

Volume: 577,118
Open: 1,268.57
Day's Range: 1,268.57 - 1,286.99

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Overview
Components
Historical Data

VN Index Historical Data

Get free historical data for VN Index. You'll find the closing price, open, high, low, change and %change for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Date	Price	Open	High	Low	Vol.	Change %
May 27, 2022	1,282.29	1,268.57	1,286.99	1,268.57	577.12K	1.08%
May 26, 2022	1,268.57	1,268.43	1,278.11	1,261.55	541.91K	0.01%
May 25, 2022	1,268.43	1,233.38	1,268.43	1,233.38	655.24K	2.84%
May 24, 2022	1,233.38	1,218.81	1,233.38	1,203.28	528.48K	1.20%
May 23, 2022	1,218.81	1,240.71	1,246.58	1,207.99	557.43K	-1.77%
May 20, 2022	1,240.71	1,241.64	1,252.96	1,232.33	504.69K	-0.07%
May 19, 2022	1,241.64	1,240.76	1,246.66	1,210.43	496.73K	0.07%
May 18, 2022	1,240.76	1,228.37	1,249.84	1,222.92	566.36K	1.01%
May 17, 2022	1,228.37	1,171.95	1,228.37	1,156.54	583.96K	4.81%
May 16, 2022	1,171.95	1,182.77	1,215.96	1,170.59	584.39K	-0.91%
May 13, 2022	1,182.77	1,238.84	1,238.84	1,180.60	816.99K	-4.53%
May 12, 2022	1,238.84	1,301.53	1,301.53	1,238.05	557.89K	-4.82%
May 11, 2022	1,301.53	1,293.56	1,305.17	1,277.91	418.23K	0.62%
May 10, 2022	1,293.56	1,269.62	1,293.56	1,232.57	665.48K	1.89%
May 09, 2022	1,269.62	1,329.26	1,329.26	1,265.54	673.76K	-4.49%
May 06, 2022	1,329.26	1,360.68	1,360.68	1,328.13	564.07K	-2.31%
May 05, 2022	1,360.68	1,348.68	1,362.18	1,331.41	531.08K	0.89%
May 04, 2022	1,348.68	1,366.11	1,366.39	1,348.68	528.29K	-1.33%
Apr 29, 2022	1,366.80	1,350.99	1,369.31	1,343.24	598.40K	1.17%
Apr 28, 2022	1,350.99	1,353.77	1,358.07	1,344.10	485.12K	-0.21%
Apr 27, 2022	1,353.77	1,341.34	1,355.92	1,314.81	519.56K	0.93%

Highest: 1,369.31

Lowest: 1,156.54

Difference: 212.77

Average: 1,275.78

Change %: -4.40

My Sentiments

What is your sentiment on VNI?

or

Market is currently closed. Voting is open during market hours.

We encourage you to use comments to engage with other users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation, don’t trash it.
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically. Avoid profanity, slander or personal attacks directed at an author or another user. Racism, sexism and other forms of discrimination will not be tolerated.
Use standard writing style. Include punctuation and upper and lower cases. Comments that are written in all caps and contain excessive use of symbols will be removed.
NOTE: Spam and/or promotional messages and comments containing links will be removed. Phone numbers, email addresses, links to personal or business websites, Skype/Telegram/WhatsApp etc. addresses (including links to groups) will also be removed; self-promotional material or business-related solicitations or PR (ie, contact me for signals/advice etc.), and/or any other comment that contains personal contact specifcs or advertising will be removed as well. In addition, any of the above-mentioned violations may result in suspension of your account.
Doxxing. We do not allow any sharing of private or personal contact or other information about any individual or organization. This will result in immediate suspension of the commentor and his or her account.
Don’t monopolize the conversation. We appreciate passion and conviction, but we also strongly believe in giving everyone a chance to air their point of view. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read Investing.com's comments guidelines and agree to the terms described.

VN Index Discussions

Write your thoughts about VN Index

Are you sure you want to delete this chart?

Post also to:

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

Ngoc Tran May 15, 2022 10:30PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

bear market will stop today

0 1

Ngoc Tran May 15, 2022 10:30PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

bear market will stop today

0 1

Dauj Dinh May 15, 2022 9:45PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Only buy at 522-600, even 275.

0 2

Kids Channel 17 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Stupid dog

0 0

Kids Channel May 12, 2022 1:42AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Vnindex is going into the ground..

0 0

Kids Channel 17 hours ago

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Stupid dog

0 0

Huy Nguyen May 09, 2022 4:54AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

what happened in VNindex?

1 0

Huy Nguyen May 09, 2022 4:54AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

what happened in VNindex?

0 0

Kids Channel Apr 14, 2022 9:24PM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Good time to buy sale off stocks

1 2

Iyarin Boonnum Nov 19, 2021 4:06AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Bubble start to stop!!!

1 0

Wanchoke Piromyoo Nov 19, 2021 2:15AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

What's happen today? Heavily fall.

1 0

Thiện Nguyễn Hữu Aug 02, 2021 3:28AM ET

Follow this post

Unfollow this post

Saved. See Saved Items.

This comment has already been saved in your Saved Items

Target 2400 over 2022 year

1 9

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="203939704">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="203939704" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="203939704">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="203939704">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="217835649">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="217835649" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow js-option blockUser js-block-option" data-comment-id="{commentID}"  data-user-id="217835649">
			<a href="javascript:void(0);">
				<span class="blockIcon middle"></span>Block User			</a>
		</div>
				<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d1-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d1-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="217835649">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
		</div>
    </div>
			</div>
			<div id="show-more-comments">
				<a class="showMoreComments block">
					<span class="arial_12 showArrowafter">Show more comments (<span class="js-amount"></span>)</span>
				</a>
			</div>
			<div id="show-more-replies">
				<a class="showMoreReplies block">
					<span class="arial_12 showArrowafter">Show more replies (<span class="js-amount"></span>)</span>
				</a>
			</div>

Are you sure you want to delete this chart?

Replace the attached chart with a new chart ?

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

	US 30	32,614.9	-22.3	-0.07%
	US 500	4,054.5	-3.3	-0.08%
	Dow Jones	32,637.19	+516.91	+1.61%
	S&P 500	4,057.84	+79.11	+1.99%
	Nasdaq	11,740.65	+305.91	+2.68%
	S&P 500 VIX	27.46	-0.04	-0.15%
	Dollar Index	101.608	-0.250	-0.25%

	Crude Oil WTI	113.83	-0.26	-0.23%
	Brent Oil	114.01	-0.16	-0.14%
	Natural Gas	8.832	+0.023	+0.26%
	Gold	1,856.47	+8.87	+0.48%
	Silver	22.145	+0.180	+0.82%
	Copper	4.2755	+0.0023	+0.05%
	US Soybeans	1,729.75	+4.00	+0.23%

	SPDR S&P 500	405.31	+7.94	+2.00%
	iShares Russell 2000	182.72	+3.99	+2.23%
	Invesco QQQ Trust	299.33	+8.07	+2.77%
	Direxion Daily Junior Gold Miners Bull 2X Shares	52.95	-0.39	-0.73%
	iShares Silver	20.31	-0.03	-0.15%
	ProShares Ultra VIX Short-Term Futures	15.09	-0.19	-1.24%
	ProShares UltraPro QQQ	30.32	+2.34	+8.36%

	Apple	143.78	+3.26	+2.32%
	Alphabet A	2,155.85	+39.75	+1.88%
	Tesla	707.73	+48.93	+7.43%
	Amazon.com	2,221.55	+86.05	+4.03%
	Netflix	191.40	+3.57	+1.90%
	Meta Platforms	191.63	+7.80	+4.24%
	Bank of America	36.67	+0.83	+2.32%

Recent Quotes

	Name	Price	Chg.	Chg. %
	VNI	1,282.29	+13.72	+1.08%

	Name	Last	Chg. %	Vol.
	AMD	98.75	+6.58%	128.33M
	NVDA	178.51	+5.16%	98.75M
	AAPL	143.78	+2.32%	90.01M
	SNOW	126.80	-4.50%	34.92M
	TSLA	707.73	+7.43%	34.54M
	MSFT	265.90	+1.29%	24.81M
	AMZN	2,221.55	+4.03%	4.62M

	Name	Last	Chg. %	Vol.
	DLTR	162.80	+21.87%	8.85M
	DXC	34.16	+15.99%	5.63M
	BIDU	136.19	+14.14%	5.79M
	DG	222.13	+13.71%	6.16M
	NCLH	15.39	+12.09%	30.49M
	LULU	287.48	+10.29%	2.32M
	CZR	51.02	+9.96%	5.96M

	Name	Last	Chg. %	Vol.
	KHC	37.07	-6.10%	24.72M
	MDT	99.44	-5.78%	12.63M
	CNC	81.89	-4.01%	4.88M
	CF	96.71	-3.84%	3.55M
	EQIX	670.00	-2.41%	566.67K
	SBAC	338.45	-2.28%	641.36K
	AMT	254.69	-2.15%	1.49M