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
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
23/06/2015 177.25p 177.25p 177.25p 177.25p 0
22/06/2015 177.25p 179.00p 175.50p 177.25p 65000
19/06/2015 177.50p 178.00p 177.50p 177.50p 0
18/06/2015 178.00p 178.00p 177.00p 178.00p 61313
17/06/2015 178.00p 179.00p 177.00p 178.00p 21476
16/06/2015 177.25p 178.00p 175.51p 178.00p 3000
15/06/2015 177.50p 178.49p 177.25p 177.25p 10000
12/06/2015 177.50p 178.50p 176.00p 177.50p 42127
11/06/2015 178.50p 179.50p 177.50p 177.50p 37500
10/06/2015 179.88p 180.00p 178.25p 178.25p 71000
09/06/2015 179.38p 180.00p 179.38p 179.88p 73855
08/06/2015 177.75p 179.38p 177.75p 179.38p 139666
05/06/2015 177.75p 177.75p 175.00p 177.25p 89337
04/06/2015 177.00p 177.75p 176.99p 177.75p 129262
03/06/2015 175.50p 177.50p 173.00p 177.00p 36600
02/06/2015 175.50p 175.50p 173.50p 175.50p 78600
01/06/2015 175.50p 177.50p 175.50p 175.50p 7975
29/05/2015 175.50p 177.30p 175.50p 175.50p 8000
28/05/2015 175.00p 176.00p 173.50p 175.50p 48235
27/05/2015 174.25p 175.00p 172.50p 175.00p 13171
26/05/2015 174.25p 174.25p 174.25p 174.25p 0
22/05/2015 174.00p 174.25p 174.00p 174.25p 0
21/05/2015 173.75p 175.00p 173.00p 174.00p 38000
20/05/2015 173.75p 175.00p 173.75p 173.75p 233500
19/05/2015 173.75p 173.75p 172.00p 173.75p 15745
18/05/2015 174.87p 176.00p 174.25p 174.25p 10000
15/05/2015 174.87p 176.00p 174.87p 174.87p 22000
14/05/2015 174.87p 174.87p 174.87p 174.87p 0
13/05/2015 174.87p 176.00p 174.87p 174.87p 11200
12/05/2015 175.50p 175.89p 174.00p 174.87p 42250
11/05/2015 175.50p 177.00p 174.00p 175.50p 30000
08/05/2015 175.50p 175.50p 175.50p 175.50p 0
07/05/2015 175.50p 176.40p 174.00p 175.50p 11500
06/05/2015 176.00p 178.00p 174.00p 175.50p 171125
05/05/2015 176.00p 177.89p 174.25p 176.00p 53000
01/05/2015 176.00p 176.00p 176.00p 176.00p 0
30/04/2015 174.75p 176.00p 174.75p 176.00p 67000
29/04/2015 174.50p 176.00p 173.00p 174.75p 149711
28/04/2015 174.00p 175.25p 173.00p 174.50p 24830
27/04/2015 173.50p 175.00p 173.50p 174.00p 5000
24/04/2015 173.25p 174.37p 172.26p 173.50p 23681
23/04/2015 172.75p 175.00p 171.50p 172.75p 10497
22/04/2015 171.50p 175.50p 171.50p 172.75p 75000
21/04/2015 169.75p 171.10p 167.50p 171.00p 45300
20/04/2015 169.50p 171.00p 168.60p 169.75p 51830
17/04/2015 170.50p 170.50p 167.00p 169.50p 57000
16/04/2015 170.50p 170.50p 170.00p 170.50p 24000
15/04/2015 170.75p 170.75p 168.00p 170.50p 45000
14/04/2015 170.75p 170.75p 170.00p 170.75p 17000
13/04/2015 170.75p 170.75p 170.75p 170.75p 0
10/04/2015 171.25p 171.50p 169.25p 170.75p 24000
09/04/2015 169.00p 171.00p 169.00p 171.00p 35000
08/04/2015 171.25p 171.25p 169.00p 169.00p 150000
07/04/2015 171.75p 171.75p 171.00p 171.25p 10000
02/04/2015 171.75p 171.75p 171.00p 171.75p 24150
01/04/2015 172.25p 172.25p 169.00p 171.75p 290667
31/03/2015 171.50p 172.25p 170.00p 172.25p 310137
30/03/2015 171.25p 171.50p 171.00p 171.50p 0
27/03/2015 171.50p 171.50p 166.00p 171.50p 35000
26/03/2015 171.50p 172.00p 169.55p 171.50p 8354
25/03/2015 172.50p 173.50p 171.00p 172.50p 41533
24/03/2015 172.50p 172.50p 172.50p 172.50p 0
23/03/2015 172.50p 173.55p 172.50p 172.50p 30000
20/03/2015 172.50p 174.00p 172.50p 172.50p 16000
19/03/2015 172.50p 173.00p 171.33p 172.50p 115000
18/03/2015 172.50p 173.50p 172.50p 172.50p 0
17/03/2015 172.50p 173.10p 171.33p 172.50p 65340
16/03/2015 171.50p 173.50p 171.00p 172.50p 173000
13/03/2015 172.50p 172.50p 171.00p 172.50p 11400
12/03/2015 172.50p 172.50p 170.00p 172.50p 817685
11/03/2015 172.50p 172.50p 170.12p 172.50p 414000
10/03/2015 172.50p 172.50p 170.25p 172.50p 10000
09/03/2015 173.50p 173.50p 171.00p 172.63p 46000
06/03/2015 173.50p 174.55p 172.00p 173.50p 102596
05/03/2015 173.50p 173.50p 172.00p 173.50p 141000
04/03/2015 173.50p 173.50p 171.00p 173.50p 21829
03/03/2015 175.50p 175.50p 172.50p 173.50p 73377
02/03/2015 175.50p 175.50p 174.00p 175.50p 58000
27/02/2015 176.00p 177.00p 175.00p 175.50p 9409
26/02/2015 174.50p 176.00p 174.50p 176.00p 24950
25/02/2015 173.50p 174.00p 173.37p 174.00p 0
24/02/2015 173.37p 173.37p 173.00p 173.37p 0
23/02/2015 171.50p 173.00p 171.50p 173.00p 3160
20/02/2015 172.25p 172.75p 169.00p 171.50p 131480
19/02/2015 171.50p 172.00p 171.50p 172.00p 0
18/02/2015 171.50p 171.50p 171.50p 171.50p 0
17/02/2015 171.50p 171.50p 171.00p 171.50p 0
16/02/2015 171.00p 173.00p 171.00p 171.00p 9000
13/02/2015 170.50p 172.00p 169.50p 171.00p 46650
12/02/2015 169.50p 171.55p 169.00p 170.50p 349000
11/02/2015 168.00p 170.00p 166.50p 169.50p 309000
10/02/2015 170.00p 170.00p 165.50p 169.00p 133750
09/02/2015 171.00p 171.50p 170.00p 170.00p 34500
06/02/2015 172.50p 172.50p 167.00p 171.00p 2845
05/02/2015 173.00p 174.63p 170.88p 172.75p 47736

*Close Price adjusted for both dividends and splits