VietNam Holding Ltd (VNH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. VietNam Holding Ltd

Date Open High Low Close* Volume
20/12/2024 402.00p 414.00p 402.00p 414.00p 52933
19/12/2024 414.00p 416.00p 408.00p 412.00p 154734
18/12/2024 416.00p 416.00p 414.00p 414.00p 47039
17/12/2024 416.00p 418.00p 411.00p 414.00p 42614
16/12/2024 418.00p 418.00p 414.00p 415.00p 19284
13/12/2024 414.00p 418.00p 413.60p 416.00p 53118
12/12/2024 412.00p 418.00p 410.00p 414.00p 60212
11/12/2024 418.00p 418.00p 406.00p 418.00p 27727
10/12/2024 414.00p 418.00p 408.00p 418.00p 99691
09/12/2024 418.00p 418.00p 406.50p 414.00p 39015
06/12/2024 418.00p 430.00p 406.50p 420.00p 72879
05/12/2024 410.00p 416.00p 402.00p 416.00p 64878
04/12/2024 398.00p 410.00p 398.00p 410.00p 34997
03/12/2024 406.00p 406.00p 398.00p 406.00p 80768
02/12/2024 400.00p 408.00p 398.00p 400.00p 39560
29/11/2024 408.00p 408.00p 400.60p 408.00p 7006
28/11/2024 406.00p 408.00p 400.00p 403.00p 67718
27/11/2024 406.00p 406.00p 399.34p 406.00p 8804
26/11/2024 394.00p 406.00p 394.00p 402.00p 32973
25/11/2024 394.00p 406.00p 394.00p 394.00p 13203
22/11/2024 396.00p 404.00p 387.00p 398.00p 65548
21/11/2024 386.00p 396.29p 386.00p 390.00p 19819
20/11/2024 400.00p 399.00p 386.00p 392.00p 36325
19/11/2024 400.00p 402.00p 386.00p 392.00p 13591
18/11/2024 396.00p 404.00p 392.00p 402.00p 30369
15/11/2024 400.00p 404.00p 390.00p 398.00p 19265
14/11/2024 404.00p 408.00p 399.50p 408.00p 22145
13/11/2024 400.00p 408.00p 392.00p 403.00p 11158
12/11/2024 396.00p 400.00p 386.00p 395.00p 18420
11/11/2024 400.00p 400.00p 392.00p 395.00p 19254
08/11/2024 400.00p 400.00p 392.00p 395.00p 6997
07/11/2024 398.00p 400.00p 388.00p 395.00p 46154
06/11/2024 388.00p 403.00p 386.00p 395.00p 56305
05/11/2024 396.00p 408.00p 390.18p 391.00p 8675
04/11/2024 398.00p 398.00p 388.00p 391.00p 16110
01/11/2024 390.00p 400.00p 384.18p 399.00p 25058
31/10/2024 394.00p 396.00p 384.00p 389.00p 19908
30/10/2024 388.00p 392.00p 380.16p 387.00p 18678
29/10/2024 380.00p 392.00p 378.00p 384.00p 33152
28/10/2024 392.00p 392.00p 380.00p 384.00p 27451
25/10/2024 392.00p 392.00p 385.11p 387.00p 11650
24/10/2024 394.00p 394.00p 382.00p 391.00p 18667
23/10/2024 394.00p 396.00p 386.00p 391.00p 20216
22/10/2024 396.00p 396.00p 386.00p 391.00p 46261
21/10/2024 390.00p 396.00p 387.00p 391.00p 55604
18/10/2024 390.00p 396.00p 388.00p 392.00p 11570
17/10/2024 390.00p 396.00p 390.00p 391.00p 14988
16/10/2024 390.00p 396.00p 389.01p 391.00p 15691
15/10/2024 392.00p 396.00p 390.00p 390.00p 11741
14/10/2024 396.00p 396.00p 388.00p 392.00p 47004
11/10/2024 396.00p 396.00p 388.00p 388.00p 17958
10/10/2024 396.00p 396.00p 388.00p 388.00p 36713
09/10/2024 392.00p 404.00p 392.00p 392.00p 20745
08/10/2024 396.00p 403.99p 394.00p 402.00p 28009
07/10/2024 392.00p 402.00p 386.00p 390.00p 31088
04/10/2024 398.00p 403.18p 386.00p 386.00p 114096
03/10/2024 402.00p 406.19p 394.00p 394.00p 32705
02/10/2024 402.00p 410.00p 397.90p 404.00p 45579
01/10/2024 402.00p 406.00p 394.00p 397.00p 19115
30/09/2024 396.00p 405.92p 396.00p 399.00p 45864
27/09/2024 400.00p 410.00p 390.00p 390.00p 85494
26/09/2024 398.00p 398.00p 388.00p 392.00p 27021
25/09/2024 398.00p 398.00p 392.00p 393.00p 55023
24/09/2024 392.00p 397.50p 388.80p 392.00p 59178
23/09/2024 396.00p 396.00p 386.00p 387.00p 67184
20/09/2024 396.00p 398.00p 385.00p 398.00p 42731
19/09/2024 390.00p 391.90p 385.10p 387.00p 16482
18/09/2024 390.00p 393.00p 384.60p 386.00p 14718
17/09/2024 394.00p 400.00p 379.62p 389.00p 207409
16/09/2024 392.00p 392.86p 382.00p 388.00p 60365
13/09/2024 386.00p 392.00p 383.50p 388.00p 57583
12/09/2024 384.00p 386.00p 376.00p 384.00p 88403
11/09/2024 376.00p 384.00p 374.10p 379.00p 13665
10/09/2024 376.00p 384.00p 374.10p 379.00p 11261
09/09/2024 376.00p 384.00p 374.00p 377.00p 15298
06/09/2024 376.00p 382.00p 370.10p 376.00p 1879
05/09/2024 374.00p 380.00p 370.00p 370.00p 7158
04/09/2024 380.00p 384.00p 374.00p 379.00p 51882
03/09/2024 378.00p 388.00p 378.00p 380.00p 8694
02/09/2024 380.00p 390.00p 370.00p 383.00p 7167
30/08/2024 380.00p 384.00p 380.00p 380.00p 12968
29/08/2024 380.00p 388.00p 380.30p 385.00p 12297
28/08/2024 380.00p 383.25p 378.50p 380.00p 8658
27/08/2024 380.00p 383.40p 378.00p 382.00p 10348
23/08/2024 380.00p 383.50p 378.00p 383.00p 14587
22/08/2024 380.00p 390.00p 380.00p 382.00p 10138
21/08/2024 384.00p 388.25p 380.00p 385.00p 12660
20/08/2024 374.00p 384.25p 366.20p 383.00p 41059
19/08/2024 372.00p 374.00p 363.43p 366.00p 21686
16/08/2024 360.00p 368.00p 360.00p 362.00p 18515
15/08/2024 366.00p 368.00p 359.60p 363.00p 41706
14/08/2024 368.00p 367.60p 363.40p 367.00p 6539
13/08/2024 368.00p 368.56p 363.20p 367.00p 5807
12/08/2024 368.00p 370.00p 360.00p 360.00p 35004
09/08/2024 362.00p 368.00p 360.00p 364.00p 24176
08/08/2024 366.00p 370.00p 360.00p 365.00p 76701
07/08/2024 364.00p 368.00p 362.00p 362.00p 19292
06/08/2024 362.00p 366.00p 360.06p 363.00p 17302
05/08/2024 370.00p 374.00p 348.50p 359.00p 107533
02/08/2024 380.00p 386.00p 370.00p 372.00p 26996
01/08/2024 380.00p 384.00p 376.60p 382.00p 20460
31/07/2024 380.00p 386.00p 380.00p 380.00p 13820
30/07/2024 380.00p 384.00p 377.27p 379.00p 56197
29/07/2024 372.00p 377.27p 374.12p 376.00p 15706
26/07/2024 372.00p 380.00p 364.00p 376.00p 15502
25/07/2024 372.00p 380.00p 372.00p 375.00p 11373
24/07/2024 372.00p 378.00p 370.41p 372.00p 22693
23/07/2024 384.00p 392.00p 368.00p 371.00p 38551
22/07/2024 382.00p 396.00p 382.00p 386.00p 16959
19/07/2024 390.00p 398.00p 390.20p 393.00p 7655
18/07/2024 390.00p 393.10p 388.00p 389.00p 5751
17/07/2024 392.00p 398.00p 388.00p 393.00p 9508
16/07/2024 392.00p 392.40p 388.00p 392.00p 23410
15/07/2024 398.00p 398.00p 384.00p 389.00p 28608
12/07/2024 396.00p 397.04p 393.38p 395.00p 7137
11/07/2024 396.00p 396.00p 392.00p 394.00p 30294
10/07/2024 398.00p 398.00p 393.41p 395.00p 5864
09/07/2024 394.00p 397.39p 391.76p 395.00p 23319
08/07/2024 394.00p 398.00p 392.30p 394.00p 6139
05/07/2024 396.00p 396.70p 392.00p 396.00p 44784
04/07/2024 398.00p 398.00p 392.00p 395.00p 18925
03/07/2024 396.00p 396.70p 392.00p 395.00p 28577
02/07/2024 392.00p 398.00p 392.00p 396.00p 12690
01/07/2024 396.00p 398.00p 392.00p 392.00p 41022
28/06/2024 394.00p 398.00p 393.66p 396.00p 18617
27/06/2024 396.00p 398.00p 392.00p 394.00p 21943
26/06/2024 396.00p 398.00p 394.00p 394.00p 47635
25/06/2024 392.00p 398.00p 392.00p 392.00p 198908
24/06/2024 398.00p 398.00p 392.00p 394.00p 17403
21/06/2024 396.00p 398.00p 394.00p 398.00p 235205
20/06/2024 398.00p 398.00p 396.00p 398.00p 40547
19/06/2024 398.00p 398.00p 390.96p 396.00p 14581
18/06/2024 396.00p 395.34p 390.24p 393.00p 21996
17/06/2024 396.00p 398.00p 388.00p 394.00p 77434
14/06/2024 399.00p 402.00p 398.00p 399.00p 124608
13/06/2024 397.00p 402.00p 397.00p 399.00p 78104
12/06/2024 396.00p 400.00p 394.88p 396.00p 102648
11/06/2024 395.00p 400.00p 393.60p 398.00p 39881
10/06/2024 392.00p 398.60p 390.00p 395.00p 85630
07/06/2024 386.00p 394.02p 386.00p 392.00p 27768
06/06/2024 386.00p 387.80p 384.00p 386.00p 10915
05/06/2024 386.00p 388.00p 384.17p 386.00p 5064
04/06/2024 383.00p 388.00p 380.00p 386.00p 24204
03/06/2024 383.00p 388.00p 378.00p 383.00p 19279
31/05/2024 383.00p 383.00p 378.00p 383.00p 14315
30/05/2024 382.00p 388.00p 376.00p 383.00p 15127
29/05/2024 383.00p 388.00p 378.00p 383.00p 52088
28/05/2024 383.00p 384.00p 378.00p 383.00p 16675
24/05/2024 383.00p 383.00p 378.00p 383.00p 23593
23/05/2024 383.00p 388.00p 378.00p 383.00p 38430
22/05/2024 383.00p 383.25p 378.00p 383.00p 40777
21/05/2024 383.00p 388.00p 378.00p 384.00p 21365
20/05/2024 383.00p 388.00p 378.00p 383.00p 11479
17/05/2024 382.00p 385.25p 379.76p 383.00p 12626
16/05/2024 382.00p 385.00p 379.41p 382.00p 13244
15/05/2024 380.00p 386.00p 377.50p 382.00p 37976
14/05/2024 380.00p 382.75p 376.80p 380.00p 18709
13/05/2024 378.00p 385.00p 374.00p 380.00p 32602
10/05/2024 378.00p 380.00p 374.00p 374.00p 31285
09/05/2024 377.00p 380.00p 377.00p 378.00p 17917
08/05/2024 369.00p 376.00p 360.00p 376.00p 147533
07/05/2024 367.00p 370.00p 364.00p 369.00p 30007
03/05/2024 367.00p 370.00p 356.83p 367.00p 25525
02/05/2024 366.00p 370.00p 364.00p 367.00p 18079
01/05/2024 366.00p 370.00p 362.00p 366.00p 19504
30/04/2024 366.00p 366.00p 362.00p 366.00p 27208
29/04/2024 367.00p 370.00p 356.00p 362.00p 50056
26/04/2024 366.00p 370.00p 362.00p 367.00p 23384
25/04/2024 366.00p 366.00p 362.00p 365.00p 81403
24/04/2024 365.00p 366.00p 362.00p 366.00p 39254
23/04/2024 365.00p 365.00p 360.00p 364.00p 14378
22/04/2024 363.00p 368.00p 360.00p 365.00p 17464
19/04/2024 374.00p 376.00p 358.00p 362.00p 46750
18/04/2024 376.00p 380.00p 372.00p 372.00p 33719
17/04/2024 378.00p 382.00p 372.00p 376.00p 13520
16/04/2024 380.00p 382.00p 374.00p 378.00p 25157
15/04/2024 380.00p 382.00p 378.00p 380.00p 23013
12/04/2024 380.00p 381.37p 378.00p 380.00p 85731
11/04/2024 380.00p 382.00p 378.72p 380.00p 16007
10/04/2024 380.00p 390.00p 378.00p 380.00p 20570
09/04/2024 380.00p 382.00p 378.50p 380.00p 51102
08/04/2024 380.00p 381.50p 378.00p 380.00p 110557
05/04/2024 380.00p 381.52p 378.00p 380.00p 94353
04/04/2024 379.00p 382.00p 378.00p 380.00p 116188
03/04/2024 379.00p 380.00p 370.00p 379.00p 54226
02/04/2024 376.00p 380.00p 376.00p 379.00p 104576
28/03/2024 376.00p 378.00p 374.00p 376.00p 33133
27/03/2024 376.00p 378.00p 374.00p 376.00p 22415
26/03/2024 376.00p 378.00p 375.84p 378.00p 24343
25/03/2024 374.50p 376.00p 367.00p 375.00p 27297
22/03/2024 369.00p 376.00p 368.00p 374.50p 72390
21/03/2024 368.00p 370.00p 366.04p 369.00p 49159
20/03/2024 370.00p 370.00p 368.00p 368.00p 24579
19/03/2024 370.00p 379.00p 366.00p 368.00p 85644
18/03/2024 370.00p 373.00p 366.00p 370.00p 1248121
15/03/2024 370.00p 370.96p 368.00p 370.00p 24710
14/03/2024 370.00p 371.10p 368.00p 370.00p 35180
13/03/2024 367.00p 372.00p 363.00p 370.00p 51447
12/03/2024 367.00p 367.00p 364.00p 367.00p 19690
11/03/2024 369.00p 370.00p 360.00p 364.00p 35420

*Close Price adjusted for both dividends and splits