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
02/11/2017 240.25p 240.25p 240.25p 240.25p 0
01/11/2017 240.25p 240.90p 239.00p 240.25p 28178
31/10/2017 240.25p 240.25p 240.25p 240.25p 0
30/10/2017 240.25p 240.25p 239.00p 240.25p 17777
27/10/2017 240.25p 241.50p 239.01p 240.25p 15058
26/10/2017 240.50p 240.50p 239.00p 240.25p 53720
25/10/2017 240.50p 242.00p 239.00p 240.50p 79968
24/10/2017 240.50p 242.00p 239.00p 240.50p 65942
23/10/2017 240.00p 241.50p 240.00p 240.50p 0
20/10/2017 241.00p 241.50p 237.01p 240.00p 34658
19/10/2017 241.50p 241.50p 241.00p 241.00p 30680
18/10/2017 240.75p 240.75p 239.50p 240.50p 88260
17/10/2017 239.50p 240.00p 238.63p 238.63p 58000
16/10/2017 238.12p 239.00p 238.00p 238.50p 73360
13/10/2017 237.63p 238.12p 237.63p 238.12p 147241
12/10/2017 237.63p 237.63p 237.63p 237.63p 0
11/10/2017 237.00p 238.00p 236.50p 237.63p 43002
10/10/2017 237.50p 237.50p 236.50p 236.50p 55010
09/10/2017 237.50p 237.50p 237.50p 237.50p 43657
06/10/2017 237.50p 237.50p 237.00p 237.50p 2000
05/10/2017 237.50p 238.50p 237.50p 237.50p 10217
04/10/2017 238.50p 238.50p 238.50p 238.50p 281928
03/10/2017 237.00p 239.00p 237.00p 238.50p 268578
02/10/2017 233.50p 239.00p 233.50p 237.00p 9011
29/09/2017 232.63p 233.50p 232.12p 233.50p 22000
28/09/2017 228.00p 232.12p 228.00p 232.12p 57729
27/09/2017 228.00p 228.00p 228.00p 228.00p 0
26/09/2017 228.00p 228.00p 228.00p 228.00p 28666
25/09/2017 228.00p 228.00p 228.00p 228.00p 0
22/09/2017 228.00p 228.00p 228.00p 228.00p 39800
21/09/2017 228.50p 228.50p 228.00p 228.00p 0
20/09/2017 228.13p 228.50p 228.13p 228.50p 16767
19/09/2017 228.13p 228.13p 228.13p 228.13p 470
18/09/2017 227.50p 228.13p 227.50p 228.13p 1150
15/09/2017 231.00p 231.00p 227.50p 227.50p 26754
14/09/2017 232.00p 232.00p 231.00p 231.00p 0
13/09/2017 234.50p 234.50p 232.00p 232.00p 47484
12/09/2017 235.00p 235.50p 234.50p 234.50p 9000
11/09/2017 237.50p 237.50p 235.50p 235.50p 11467
08/09/2017 238.00p 238.00p 237.50p 237.50p 13931
07/09/2017 238.50p 238.50p 238.00p 238.00p 40384
06/09/2017 238.50p 238.50p 238.50p 238.50p 8150
05/09/2017 239.50p 239.50p 237.50p 238.50p 24967
04/09/2017 240.50p 240.50p 239.50p 239.50p 3000
01/09/2017 241.00p 241.00p 240.50p 240.50p 30200
31/08/2017 241.00p 241.00p 241.00p 241.00p 86666
30/08/2017 241.00p 241.00p 241.00p 241.00p 0
29/08/2017 242.00p 242.00p 241.00p 241.00p 5412
25/08/2017 242.00p 242.00p 242.00p 242.00p 6400
24/08/2017 242.50p 242.50p 242.00p 242.00p 152
23/08/2017 242.50p 242.50p 242.50p 242.50p 7750
22/08/2017 242.50p 242.50p 242.50p 242.50p 150
21/08/2017 243.37p 243.37p 242.50p 242.50p 19318
18/08/2017 244.37p 244.37p 243.37p 243.37p 15000
17/08/2017 244.37p 244.37p 244.37p 244.37p 26500
16/08/2017 244.88p 244.88p 244.37p 244.37p 40000
15/08/2017 244.37p 244.37p 244.37p 244.37p 75840
14/08/2017 244.37p 244.37p 244.37p 244.37p 21755
11/08/2017 244.75p 244.75p 244.37p 244.37p 19316
10/08/2017 244.75p 244.75p 244.75p 244.75p 38662
09/08/2017 245.25p 245.25p 244.75p 244.75p 38385
08/08/2017 245.25p 245.50p 245.25p 245.25p 17175
07/08/2017 245.00p 245.50p 245.00p 245.50p 47111
04/08/2017 244.50p 245.00p 244.50p 245.00p 1182
03/08/2017 244.50p 244.50p 244.50p 244.50p 16000
02/08/2017 244.50p 244.50p 244.50p 244.50p 34030
01/08/2017 244.50p 244.50p 244.50p 244.50p 2500
31/07/2017 244.50p 244.50p 244.50p 244.50p 14941
28/07/2017 244.50p 244.50p 244.50p 244.50p 5000
27/07/2017 244.50p 245.00p 244.50p 244.50p 117134
26/07/2017 239.75p 244.50p 239.25p 244.50p 17500
25/07/2017 238.25p 239.25p 238.00p 239.25p 11316
24/07/2017 238.75p 238.75p 238.25p 238.25p 25841
21/07/2017 239.25p 239.25p 238.75p 238.75p 38787
20/07/2017 239.75p 239.75p 239.25p 239.25p 24049
19/07/2017 239.75p 239.75p 239.00p 239.75p 5210
18/07/2017 238.50p 239.00p 238.00p 239.00p 13550
17/07/2017 236.50p 238.50p 236.50p 238.50p 73200
14/07/2017 238.00p 238.00p 236.50p 236.50p 0
13/07/2017 237.00p 238.00p 237.00p 238.00p 52466
12/07/2017 236.00p 237.00p 235.50p 237.00p 12500
11/07/2017 236.00p 236.00p 236.00p 236.00p 3760
10/07/2017 236.50p 237.00p 236.00p 236.00p 330
07/07/2017 237.00p 237.00p 237.00p 237.00p 11841
06/07/2017 237.00p 237.00p 237.00p 237.00p 19191
05/07/2017 237.25p 237.25p 237.00p 237.00p 90000
04/07/2017 236.50p 237.25p 236.50p 237.25p 93780
03/07/2017 235.25p 236.75p 235.25p 236.75p 8378
30/06/2017 235.00p 235.25p 234.63p 235.25p 10351
29/06/2017 234.12p 234.63p 234.12p 234.63p 685526
28/06/2017 232.63p 234.12p 232.63p 234.12p 43333
27/06/2017 233.50p 233.50p 232.63p 232.63p 19444
26/06/2017 227.75p 233.50p 227.75p 233.50p 191466
23/06/2017 226.50p 227.75p 226.50p 227.75p 220546
22/06/2017 225.75p 226.50p 225.75p 226.50p 0
21/06/2017 225.13p 225.75p 225.13p 225.75p 0
20/06/2017 225.00p 226.25p 225.00p 225.13p 0
19/06/2017 225.00p 225.00p 225.00p 225.00p 0
16/06/2017 223.50p 226.00p 222.50p 225.00p 2023549
15/06/2017 221.00p 225.00p 221.00p 223.00p 484600
14/06/2017 218.50p 221.89p 218.50p 220.25p 20375
13/06/2017 217.25p 219.00p 215.50p 218.13p 128667
12/06/2017 217.13p 217.25p 216.88p 217.25p 0
09/06/2017 214.75p 218.50p 214.75p 216.88p 2848
08/06/2017 214.75p 216.00p 213.75p 214.75p 89200
07/06/2017 214.75p 214.75p 213.50p 214.75p 38700
06/06/2017 214.50p 214.63p 213.00p 214.63p 30500
05/06/2017 214.50p 215.25p 214.50p 214.50p 3781
02/06/2017 215.00p 215.00p 213.00p 214.50p 24666
01/06/2017 214.75p 216.00p 214.00p 215.00p 25000
31/05/2017 214.75p 215.45p 214.75p 214.75p 595
30/05/2017 214.75p 216.25p 213.25p 214.75p 22530
26/05/2017 215.37p 215.83p 214.26p 214.75p 40215
25/05/2017 215.37p 216.50p 213.50p 215.37p 60000
24/05/2017 215.37p 216.50p 215.37p 215.37p 0
23/05/2017 215.63p 215.63p 213.25p 215.37p 15779
22/05/2017 215.63p 215.63p 214.00p 215.63p 108000
19/05/2017 215.63p 215.63p 215.63p 215.63p 0
18/05/2017 217.75p 217.75p 214.00p 215.63p 25000
17/05/2017 217.62p 217.75p 217.62p 217.75p 0
16/05/2017 217.62p 219.40p 214.00p 217.62p 10500
15/05/2017 217.62p 219.40p 217.62p 217.62p 624
12/05/2017 217.62p 217.62p 217.62p 217.62p 0
11/05/2017 217.62p 221.00p 215.16p 217.62p 4363
10/05/2017 217.62p 217.62p 214.00p 217.62p 1500
09/05/2017 217.62p 219.50p 215.16p 217.62p 20063
08/05/2017 217.62p 220.00p 214.00p 217.62p 226658
05/05/2017 217.75p 221.50p 214.00p 217.75p 79607
04/05/2017 217.75p 217.75p 214.50p 217.75p 10000
03/05/2017 217.75p 217.75p 214.50p 217.50p 3800
02/05/2017 217.75p 219.48p 217.75p 217.75p 5310
28/04/2017 217.75p 219.48p 217.75p 217.75p 1560
27/04/2017 217.25p 220.50p 217.00p 217.75p 129500
26/04/2017 214.50p 220.50p 214.50p 217.25p 116026
25/04/2017 214.50p 216.50p 212.00p 214.50p 3515
24/04/2017 214.00p 217.86p 212.05p 214.50p 9054
21/04/2017 214.00p 214.50p 214.00p 214.50p 0
20/04/2017 211.50p 217.84p 208.50p 214.00p 8229
19/04/2017 211.25p 211.50p 210.10p 211.50p 3000
18/04/2017 211.25p 214.00p 208.00p 211.25p 143838
13/04/2017 211.00p 218.00p 210.00p 211.50p 25200
12/04/2017 211.00p 211.00p 208.04p 211.00p 8433
11/04/2017 209.00p 211.00p 209.00p 211.00p 1156
10/04/2017 209.00p 209.50p 209.00p 209.00p 300000
07/04/2017 208.50p 211.00p 206.50p 209.00p 124201
06/04/2017 208.50p 208.50p 208.50p 208.50p 0
05/04/2017 207.00p 208.50p 207.00p 208.50p 0
04/04/2017 204.63p 207.00p 204.63p 207.00p 23361
03/04/2017 205.12p 206.89p 202.25p 204.63p 28564
31/03/2017 205.12p 207.14p 205.12p 205.12p 2100
30/03/2017 205.12p 207.00p 203.30p 205.12p 3583
29/03/2017 205.00p 205.12p 202.00p 205.12p 5050
28/03/2017 205.25p 208.00p 204.50p 204.50p 20000
27/03/2017 207.00p 208.00p 203.50p 205.25p 90518
24/03/2017 207.75p 208.00p 207.00p 207.00p 125000
23/03/2017 208.25p 209.00p 207.50p 208.25p 22800
22/03/2017 209.50p 209.50p 207.50p 208.25p 10000
21/03/2017 210.50p 211.60p 210.00p 210.00p 1495
20/03/2017 211.00p 211.00p 210.50p 210.50p 0
17/03/2017 213.00p 213.25p 211.00p 211.00p 18900
16/03/2017 213.00p 213.00p 213.00p 213.00p 0
15/03/2017 212.00p 213.00p 212.00p 213.00p 0
14/03/2017 212.00p 212.00p 212.00p 212.00p 0
13/03/2017 212.75p 215.00p 212.00p 212.00p 33255
10/03/2017 212.75p 213.75p 211.00p 213.75p 21000
09/03/2017 210.00p 212.75p 208.00p 212.75p 108550
08/03/2017 211.50p 213.00p 209.00p 211.00p 3410
07/03/2017 212.00p 215.00p 210.00p 211.50p 13300
06/03/2017 213.00p 213.00p 212.50p 212.50p 0
03/03/2017 211.00p 213.00p 208.10p 213.00p 122262
02/03/2017 212.00p 212.90p 210.00p 211.50p 12893
01/03/2017 213.00p 213.00p 212.00p 212.00p 5200
28/02/2017 214.00p 215.90p 211.25p 213.50p 15358
27/02/2017 214.00p 214.00p 212.44p 214.00p 5000
24/02/2017 214.00p 214.00p 212.44p 214.00p 2880
23/02/2017 215.00p 216.00p 214.00p 215.00p 4
22/02/2017 215.50p 216.50p 215.00p 216.50p 5000
21/02/2017 215.00p 217.00p 215.00p 215.00p 7050
20/02/2017 216.00p 216.00p 200.00p 215.00p 50523
17/02/2017 216.00p 216.00p 214.00p 216.00p 6920
16/02/2017 215.50p 216.00p 213.00p 216.00p 100000
15/02/2017 216.50p 216.50p 214.00p 215.75p 60000
14/02/2017 216.50p 217.00p 216.50p 216.50p 0
13/02/2017 216.50p 218.90p 215.44p 217.00p 14800
10/02/2017 216.50p 216.50p 214.55p 216.50p 1400
09/02/2017 217.50p 217.50p 217.50p 217.50p 0
08/02/2017 218.37p 220.40p 216.00p 217.50p 76072
07/02/2017 218.25p 220.50p 216.71p 218.37p 22846
06/02/2017 218.00p 219.00p 216.67p 218.25p 23737
03/02/2017 217.50p 219.00p 215.75p 217.50p 24000
02/02/2017 217.00p 219.00p 215.75p 217.50p 68200
01/02/2017 217.00p 219.00p 217.00p 217.00p 3100
31/01/2017 217.00p 217.00p 214.66p 217.00p 6500
30/01/2017 217.00p 218.00p 217.00p 217.00p 1533
27/01/2017 217.00p 217.78p 217.00p 217.00p 7308
26/01/2017 217.50p 220.25p 214.00p 217.00p 93600
25/01/2017 217.50p 218.25p 214.50p 218.25p 250
24/01/2017 218.75p 218.75p 216.00p 217.50p 49633
23/01/2017 219.50p 221.00p 217.00p 218.75p 76900
20/01/2017 219.50p 221.50p 219.50p 219.50p 18600

*Close Price adjusted for both dividends and splits