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
06/04/2016 198.00p 200.00p 198.00p 198.00p 2800
05/04/2016 198.00p 198.00p 198.00p 198.00p 0
04/04/2016 198.00p 201.00p 198.00p 198.00p 5403
01/04/2016 198.00p 201.00p 197.00p 198.00p 1764
31/03/2016 198.50p 198.50p 196.00p 198.00p 400
30/03/2016 198.50p 199.50p 196.11p 198.50p 13700
29/03/2016 198.50p 200.00p 198.50p 198.50p 1407
24/03/2016 198.50p 201.00p 198.50p 198.50p 10825
23/03/2016 198.63p 200.50p 198.50p 198.50p 45253
22/03/2016 198.50p 200.95p 198.50p 198.63p 1391
21/03/2016 200.50p 201.50p 196.16p 198.50p 112727
18/03/2016 199.50p 202.00p 199.00p 200.50p 121519
17/03/2016 198.00p 201.00p 198.00p 199.00p 3000
16/03/2016 195.50p 197.00p 195.00p 197.00p 8999
15/03/2016 195.00p 195.89p 194.50p 195.00p 10000
14/03/2016 195.00p 195.85p 194.75p 194.75p 1000
11/03/2016 196.00p 196.00p 195.00p 195.00p 5000
10/03/2016 194.50p 196.20p 194.00p 196.00p 88300
09/03/2016 193.00p 194.50p 190.00p 194.50p 70000
08/03/2016 192.50p 195.50p 191.50p 194.00p 31162
07/03/2016 189.50p 192.50p 189.50p 192.50p 65000
04/03/2016 189.50p 192.07p 189.50p 189.50p 3500
03/03/2016 188.50p 191.00p 186.14p 189.50p 27120
02/03/2016 187.00p 188.50p 186.11p 188.50p 10750
01/03/2016 181.25p 185.50p 181.25p 185.50p 7970
29/02/2016 182.00p 183.00p 181.50p 181.50p 0
26/02/2016 183.00p 184.25p 183.00p 183.00p 0
25/02/2016 182.25p 184.50p 182.25p 184.25p 100000
24/02/2016 181.25p 182.25p 180.00p 182.25p 73712
23/02/2016 180.00p 181.00p 177.11p 181.00p 54000
22/02/2016 179.50p 179.50p 179.50p 179.50p 0
19/02/2016 180.00p 181.25p 179.50p 179.50p 0
18/02/2016 178.00p 183.50p 176.11p 181.25p 39000
17/02/2016 173.50p 178.00p 173.00p 174.50p 48000
16/02/2016 171.50p 173.50p 168.00p 173.50p 53500
15/02/2016 171.50p 171.50p 168.00p 171.50p 7200
12/02/2016 172.50p 172.50p 168.00p 171.50p 14398
11/02/2016 174.00p 174.50p 174.00p 174.50p 12972
10/02/2016 174.50p 175.00p 168.00p 174.00p 154799
09/02/2016 176.00p 176.00p 171.00p 175.00p 12699
08/02/2016 176.00p 177.20p 176.00p 176.00p 4000
05/02/2016 178.00p 178.00p 173.00p 176.00p 41666
04/02/2016 177.50p 178.00p 177.00p 178.00p 23100
03/02/2016 178.00p 178.00p 176.00p 177.50p 32000
02/02/2016 177.25p 178.50p 176.00p 178.00p 52000
01/02/2016 177.25p 177.25p 176.00p 177.25p 1715
29/01/2016 177.25p 177.25p 176.01p 177.25p 3500
28/01/2016 178.50p 178.50p 177.00p 177.25p 16500
27/01/2016 177.00p 182.00p 177.00p 178.50p 4000
26/01/2016 176.00p 180.18p 174.11p 177.00p 79604
25/01/2016 175.75p 180.00p 173.50p 177.00p 137958
22/01/2016 174.50p 177.10p 173.50p 175.75p 99843
21/01/2016 173.00p 176.12p 169.00p 173.00p 17641
20/01/2016 177.00p 177.00p 174.00p 174.00p 61420
19/01/2016 175.25p 177.70p 174.00p 177.50p 220570
18/01/2016 173.50p 176.00p 166.88p 172.25p 51728
15/01/2016 180.50p 180.96p 176.50p 178.75p 144174
14/01/2016 182.00p 183.74p 181.00p 181.00p 5165
13/01/2016 182.50p 184.53p 182.00p 182.50p 27292
12/01/2016 184.25p 184.72p 180.50p 182.75p 14615
11/01/2016 188.25p 188.75p 181.50p 184.25p 18659
08/01/2016 188.25p 188.25p 186.70p 188.25p 32300
07/01/2016 189.25p 189.25p 185.00p 188.25p 9800
06/01/2016 187.50p 189.25p 186.00p 189.25p 6000
05/01/2016 189.50p 189.50p 185.50p 187.50p 8000
04/01/2016 189.75p 189.75p 185.50p 189.50p 8500
31/12/2015 191.25p 191.75p 190.75p 191.75p 0
30/12/2015 185.50p 192.00p 185.50p 190.75p 28751
29/12/2015 185.50p 189.00p 185.00p 189.00p 121217
24/12/2015 185.50p 185.50p 185.50p 185.50p 0
23/12/2015 184.50p 189.00p 184.50p 185.50p 1713
22/12/2015 186.75p 186.75p 183.00p 183.00p 14133
21/12/2015 188.00p 189.89p 183.50p 186.75p 22631
18/12/2015 191.50p 191.50p 188.11p 189.00p 14314
17/12/2015 188.00p 191.50p 188.00p 191.50p 14798
16/12/2015 184.50p 188.00p 184.50p 188.00p 10959
15/12/2015 180.88p 184.50p 180.50p 184.50p 206266
14/12/2015 182.50p 184.24p 181.88p 181.88p 1560
11/12/2015 184.50p 185.00p 182.50p 182.50p 53300
10/12/2015 185.00p 187.00p 183.00p 184.50p 25500
09/12/2015 185.00p 186.89p 183.00p 185.50p 90060
08/12/2015 184.00p 187.00p 182.00p 185.00p 39500
07/12/2015 186.50p 186.50p 181.11p 185.00p 5364
04/12/2015 186.50p 187.00p 183.11p 186.50p 15000
03/12/2015 186.50p 186.50p 186.50p 186.50p 0
02/12/2015 186.50p 186.50p 183.11p 186.50p 5000
01/12/2015 186.50p 190.00p 175.00p 186.50p 1100
30/11/2015 189.37p 189.37p 183.00p 186.50p 15488
27/11/2015 192.00p 192.00p 187.11p 189.37p 5666
26/11/2015 192.00p 192.00p 192.00p 192.00p 0
25/11/2015 194.00p 194.00p 188.11p 192.00p 10000
24/11/2015 194.00p 194.00p 191.11p 194.00p 4809
23/11/2015 194.00p 195.00p 191.00p 194.00p 37000
20/11/2015 193.50p 194.50p 193.50p 193.50p 0
19/11/2015 194.50p 195.89p 194.50p 194.50p 1037
18/11/2015 194.50p 198.00p 193.11p 194.50p 3340
17/11/2015 191.00p 194.00p 186.00p 194.00p 11600
16/11/2015 192.25p 192.25p 188.00p 191.00p 10000
13/11/2015 192.50p 195.50p 192.25p 192.25p 74000
12/11/2015 193.00p 193.00p 192.00p 192.50p 0
11/11/2015 193.00p 193.00p 189.10p 193.00p 18000
10/11/2015 194.00p 195.00p 193.00p 193.00p 0
09/11/2015 195.00p 199.89p 195.00p 195.00p 56
06/11/2015 195.00p 195.00p 190.11p 195.00p 28779
05/11/2015 195.00p 199.00p 195.00p 195.00p 23832
04/11/2015 195.00p 200.00p 195.00p 195.00p 91440
03/11/2015 195.00p 195.00p 190.00p 195.00p 9815
02/11/2015 196.00p 199.89p 195.00p 195.00p 2000
30/10/2015 194.00p 200.00p 192.11p 196.00p 33465
29/10/2015 193.00p 196.00p 193.00p 193.75p 3950
28/10/2015 193.00p 195.50p 190.00p 193.00p 20004
27/10/2015 192.50p 195.00p 192.50p 193.50p 5000
26/10/2015 192.50p 194.79p 190.00p 192.50p 18018
23/10/2015 190.50p 194.00p 190.16p 192.50p 25128
22/10/2015 187.50p 191.89p 187.50p 190.50p 2458
21/10/2015 184.25p 187.50p 181.50p 187.50p 28074
20/10/2015 184.25p 184.25p 184.25p 184.25p 0
19/10/2015 184.25p 184.25p 184.25p 184.25p 0
16/10/2015 184.25p 184.25p 184.00p 184.25p 0
15/10/2015 182.00p 185.00p 180.00p 184.00p 41716
14/10/2015 178.00p 182.00p 178.00p 181.50p 20000
13/10/2015 178.00p 178.00p 178.00p 178.00p 0
12/10/2015 177.00p 180.00p 177.00p 178.00p 2452
09/10/2015 177.00p 180.00p 175.01p 177.00p 15855
08/10/2015 176.25p 178.00p 176.25p 177.00p 38000
07/10/2015 175.75p 178.50p 175.75p 176.00p 300
06/10/2015 174.50p 176.50p 174.00p 175.75p 32181
05/10/2015 173.75p 174.57p 173.75p 173.75p 1500
02/10/2015 175.25p 175.25p 172.00p 173.75p 40000
01/10/2015 176.00p 176.00p 175.00p 175.75p 73800
30/09/2015 174.00p 178.50p 173.01p 176.00p 144570
29/09/2015 174.00p 175.50p 171.00p 174.00p 235380
28/09/2015 172.50p 174.00p 169.00p 174.00p 23743
25/09/2015 173.00p 173.00p 169.01p 172.50p 21500
24/09/2015 172.00p 173.00p 171.00p 173.00p 30000
23/09/2015 171.00p 171.75p 170.00p 171.50p 181640
22/09/2015 171.00p 171.00p 170.00p 171.00p 32800
21/09/2015 168.50p 171.00p 165.00p 171.00p 57000
18/09/2015 172.50p 172.50p 166.00p 168.50p 48466
17/09/2015 171.00p 171.00p 170.00p 170.50p 26000
16/09/2015 169.50p 171.00p 169.00p 171.00p 25300
15/09/2015 167.50p 169.50p 167.50p 169.50p 364829
14/09/2015 165.00p 168.00p 165.00p 167.50p 25387
11/09/2015 168.50p 168.50p 166.50p 166.50p 5000
10/09/2015 169.00p 170.00p 168.00p 168.50p 213700
09/09/2015 169.00p 169.89p 168.00p 169.00p 24967
08/09/2015 169.00p 169.00p 168.01p 169.00p 20000
07/09/2015 163.50p 169.00p 163.50p 169.00p 53152
04/09/2015 166.50p 166.50p 163.50p 163.50p 2500
03/09/2015 166.50p 166.50p 165.00p 166.50p 82630
02/09/2015 166.50p 166.50p 165.01p 166.50p 13637
01/09/2015 165.50p 167.50p 165.16p 166.50p 27500
28/08/2015 165.50p 165.50p 165.15p 165.50p 3250
27/08/2015 165.50p 168.89p 165.50p 165.50p 3712
26/08/2015 165.50p 168.00p 165.50p 165.50p 6500
25/08/2015 162.00p 168.00p 160.00p 165.50p 45451
24/08/2015 166.00p 166.00p 152.00p 162.00p 101345
21/08/2015 178.00p 179.00p 170.00p 173.00p 168135
20/08/2015 179.50p 182.89p 175.00p 178.00p 26964
19/08/2015 182.50p 186.00p 176.11p 179.50p 55488
18/08/2015 183.50p 183.50p 179.11p 182.50p 11608
17/08/2015 186.75p 186.75p 183.75p 183.75p 11000
14/08/2015 187.00p 189.00p 184.51p 186.75p 778
13/08/2015 188.50p 188.50p 185.50p 187.00p 167312
12/08/2015 188.50p 189.00p 188.00p 188.50p 52531
11/08/2015 188.50p 188.50p 188.50p 188.50p 0
10/08/2015 187.75p 188.89p 187.75p 188.50p 61
07/08/2015 187.75p 188.49p 187.75p 187.75p 15791
06/08/2015 187.75p 187.75p 187.75p 187.75p 0
05/08/2015 187.75p 188.75p 186.50p 187.75p 39800
04/08/2015 187.75p 189.00p 187.75p 187.75p 271551
03/08/2015 188.25p 188.25p 187.75p 187.75p 0
31/07/2015 188.25p 188.25p 188.25p 188.25p 0
30/07/2015 188.00p 190.00p 187.00p 188.25p 86000
29/07/2015 187.00p 190.00p 187.00p 188.00p 216425
28/07/2015 187.00p 187.00p 185.00p 187.00p 14533
27/07/2015 187.00p 189.00p 187.00p 187.00p 6750
24/07/2015 187.00p 188.50p 186.50p 187.00p 7500
23/07/2015 187.00p 189.00p 185.00p 187.00p 190446
22/07/2015 187.00p 187.00p 187.00p 187.00p 0
21/07/2015 187.25p 188.50p 184.00p 187.00p 28012
20/07/2015 188.00p 189.50p 186.00p 187.25p 66961
17/07/2015 187.25p 189.00p 187.25p 188.00p 10567
16/07/2015 187.25p 189.00p 187.25p 187.25p 1000
15/07/2015 187.25p 187.25p 186.75p 187.25p 0
14/07/2015 186.00p 186.75p 185.50p 186.75p 15671
13/07/2015 185.75p 188.50p 185.00p 186.00p 623857
10/07/2015 184.25p 186.30p 184.25p 185.75p 131515
09/07/2015 185.75p 186.00p 184.25p 184.25p 106665
08/07/2015 185.50p 186.00p 184.50p 185.75p 123000
07/07/2015 185.25p 185.50p 184.50p 185.50p 33327
06/07/2015 183.50p 185.50p 182.00p 185.25p 107273
03/07/2015 182.00p 185.00p 181.00p 183.50p 83600
02/07/2015 181.50p 182.49p 180.00p 181.50p 57900
01/07/2015 180.25p 181.75p 178.50p 181.50p 1000361
30/06/2015 180.25p 180.25p 178.26p 180.25p 14579
29/06/2015 181.50p 181.50p 176.50p 180.00p 18107
26/06/2015 181.50p 182.47p 181.00p 182.00p 44669
25/06/2015 178.00p 181.00p 178.00p 181.00p 65146
24/06/2015 177.00p 178.00p 177.00p 178.00p 0

*Close Price adjusted for both dividends and splits