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
19/11/2013 124.00p 124.75p 123.50p 124.25p 528000
18/11/2013 123.50p 124.50p 123.00p 124.00p 159892
15/11/2013 122.90p 123.25p 122.50p 123.25p 32640
14/11/2013 123.00p 123.00p 122.00p 123.00p 0
13/11/2013 122.80p 123.00p 122.00p 122.87p 26437
12/11/2013 121.30p 122.75p 121.25p 122.75p 3700
11/11/2013 119.80p 121.25p 119.75p 121.25p 37000
08/11/2013 119.80p 120.00p 119.75p 119.75p 5400
07/11/2013 119.20p 119.75p 119.20p 119.75p 200
06/11/2013 118.50p 118.75p 118.00p 118.75p 153099
05/11/2013 117.00p 118.50p 116.50p 118.50p 179767
04/11/2013 118.50p 118.50p 117.00p 117.00p 4000
01/11/2013 118.30p 118.30p 118.00p 118.25p 733
31/10/2013 121.10p 121.10p 118.00p 118.25p 70500
30/10/2013 121.30p 121.30p 120.50p 121.25p 14983
29/10/2013 122.80p 123.00p 121.25p 121.25p 14493
28/10/2013 123.00p 124.00p 122.00p 122.75p 0
25/10/2013 123.00p 124.00p 122.00p 123.00p 0
24/10/2013 123.50p 124.00p 122.00p 123.00p 66500
23/10/2013 123.50p 125.00p 121.00p 123.50p 156796
22/10/2013 123.50p 123.50p 123.00p 123.00p 3000
21/10/2013 124.00p 124.00p 123.15p 123.50p 12530
18/10/2013 123.50p 123.50p 123.00p 123.50p 5000
17/10/2013 122.90p 123.50p 122.87p 123.50p 74893
16/10/2013 122.80p 122.87p 122.50p 122.87p 109000
15/10/2013 122.00p 122.75p 121.00p 122.75p 30000
14/10/2013 122.00p 122.50p 122.00p 122.00p 4359
11/10/2013 122.00p 125.00p 120.00p 122.00p 245
10/10/2013 122.00p 125.00p 120.00p 122.00p 3400
09/10/2013 122.50p 125.00p 120.00p 125.00p 10000
08/10/2013 123.00p 123.50p 121.00p 122.50p 86549
07/10/2013 123.00p 124.00p 121.00p 123.00p 13400
04/10/2013 123.80p 124.50p 121.00p 123.00p 43000
03/10/2013 123.80p 124.50p 123.75p 123.75p 0
02/10/2013 123.80p 124.50p 123.75p 123.75p 23002
01/10/2013 123.80p 124.50p 123.75p 123.75p 5000
30/09/2013 123.80p 124.50p 122.50p 123.75p 35000
27/09/2013 123.80p 124.50p 123.00p 123.75p 0
26/09/2013 123.80p 124.50p 123.75p 123.75p 4750
25/09/2013 124.50p 124.50p 124.00p 124.50p 24000
24/09/2013 124.30p 125.25p 123.50p 124.37p 0
23/09/2013 125.00p 125.25p 124.25p 124.25p 1333
20/09/2013 125.40p 125.87p 124.50p 125.00p 20000
19/09/2013 125.70p 126.00p 125.50p 125.87p 15000
18/09/2013 125.60p 125.63p 125.50p 125.63p 24027
17/09/2013 125.60p 125.63p 125.50p 125.63p 159500
16/09/2013 123.50p 125.63p 123.50p 125.63p 10
13/09/2013 124.80p 125.25p 123.00p 123.50p 0
12/09/2013 123.00p 125.00p 123.00p 124.75p 82200
11/09/2013 124.30p 124.30p 121.00p 123.00p 45000
10/09/2013 124.80p 124.80p 122.00p 124.25p 8600
09/09/2013 127.30p 127.30p 124.00p 124.75p 27775
06/09/2013 128.50p 128.50p 126.00p 127.50p 560
05/09/2013 128.00p 128.50p 127.00p 128.50p 155000
04/09/2013 128.30p 128.75p 127.50p 128.75p 150819
03/09/2013 129.00p 129.00p 128.25p 128.63p 130500
02/09/2013 129.00p 129.25p 127.75p 129.00p 24500
30/08/2013 129.50p 130.00p 128.00p 129.25p 1274
29/08/2013 130.00p 130.50p 127.80p 130.00p 87125
28/08/2013 131.00p 131.50p 127.00p 130.50p 64500
27/08/2013 131.50p 131.50p 130.00p 131.50p 9000
23/08/2013 133.30p 134.25p 130.50p 132.00p 16285
22/08/2013 134.30p 134.42p 134.00p 134.25p 50199
21/08/2013 134.30p 134.30p 134.00p 134.25p 0
20/08/2013 134.30p 134.30p 134.00p 134.25p 92280
19/08/2013 134.30p 134.30p 133.50p 134.25p 0
16/08/2013 134.30p 134.30p 133.50p 134.25p 0
15/08/2013 134.30p 134.30p 133.50p 134.25p 0
14/08/2013 133.80p 134.25p 133.50p 134.25p 60000
13/08/2013 133.50p 134.30p 133.50p 133.50p 0
12/08/2013 133.50p 134.30p 133.50p 133.50p 10000
09/08/2013 133.50p 133.50p 132.50p 133.50p 16500
08/08/2013 133.50p 133.50p 132.50p 133.50p 50000
07/08/2013 133.80p 133.80p 130.00p 132.50p 0
06/08/2013 131.50p 133.25p 131.50p 133.25p 20000
05/08/2013 131.30p 131.50p 131.00p 131.50p 71639
02/08/2013 131.30p 132.00p 131.25p 131.25p 1825
01/08/2013 129.70p 131.25p 129.70p 131.25p 3684
31/07/2013 129.70p 129.88p 129.50p 129.75p 0
30/07/2013 129.70p 129.88p 129.50p 129.75p 33200
29/07/2013 129.70p 129.75p 129.50p 129.75p 85000
26/07/2013 129.70p 130.00p 129.00p 129.75p 0
25/07/2013 129.00p 130.00p 129.00p 129.75p 60000
24/07/2013 129.00p 129.32p 122.50p 129.00p 10000
23/07/2013 129.00p 129.00p 128.75p 129.00p 0
22/07/2013 129.00p 129.00p 128.75p 129.00p 0
19/07/2013 129.00p 129.00p 128.75p 129.00p 0
18/07/2013 128.80p 129.00p 128.75p 129.00p 15000
17/07/2013 128.50p 129.00p 128.00p 128.75p 59360
16/07/2013 128.00p 128.85p 127.50p 128.50p 12592
15/07/2013 127.30p 127.84p 127.00p 127.50p 48333
12/07/2013 127.30p 127.34p 126.75p 127.25p 0
11/07/2013 127.00p 127.34p 126.75p 127.00p 14000
10/07/2013 126.50p 126.75p 125.00p 126.75p 26667
09/07/2013 125.70p 126.50p 125.50p 126.50p 159176
08/07/2013 125.50p 125.75p 125.00p 125.75p 2400
05/07/2013 125.50p 125.50p 125.00p 125.50p 19000
04/07/2013 125.30p 125.50p 125.00p 125.50p 90000
03/07/2013 124.50p 125.00p 124.00p 125.00p 260000
02/07/2013 124.50p 124.50p 121.00p 124.50p 0
01/07/2013 124.00p 124.00p 121.00p 124.00p 0
28/06/2013 123.30p 124.00p 121.00p 122.50p 0
27/06/2013 122.50p 124.00p 121.00p 123.00p 0
26/06/2013 122.50p 124.00p 121.00p 122.50p 0
25/06/2013 123.50p 124.00p 121.00p 122.50p 2000
24/06/2013 125.50p 125.50p 123.00p 124.00p 50000
21/06/2013 127.00p 127.00p 126.00p 126.50p 24211
20/06/2013 128.60p 129.50p 127.00p 127.00p 32587
19/06/2013 129.30p 130.00p 129.00p 129.50p 124785
18/06/2013 129.30p 129.30p 129.00p 129.25p 190000
17/06/2013 128.80p 129.50p 128.00p 129.00p 128175
14/06/2013 128.80p 130.00p 127.50p 128.75p 0
13/06/2013 128.30p 130.00p 127.50p 128.75p 0
12/06/2013 128.50p 130.00p 127.50p 128.50p 15120
11/06/2013 128.50p 129.00p 127.00p 128.50p 57600
10/06/2013 129.00p 130.00p 129.00p 129.00p 10000
07/06/2013 129.00p 130.00p 129.00p 129.00p 38000
06/06/2013 128.50p 130.00p 128.50p 129.00p 6914
05/06/2013 127.00p 128.95p 127.00p 128.50p 110273
04/06/2013 126.00p 128.00p 126.00p 127.00p 88000
03/06/2013 125.00p 127.00p 125.00p 126.00p 190000
31/05/2013 125.00p 125.00p 124.00p 125.00p 10000
30/05/2013 125.00p 126.00p 124.00p 125.00p 295000
29/05/2013 125.00p 126.00p 124.00p 125.00p 195000
28/05/2013 124.00p 126.00p 122.50p 125.00p 484723
24/05/2013 124.00p 124.00p 124.00p 124.00p 60000
23/05/2013 124.00p 124.00p 123.00p 123.75p 47139
22/05/2013 123.30p 125.00p 123.00p 124.25p 244160
21/05/2013 123.00p 124.00p 122.00p 123.25p 290200
20/05/2013 123.00p 123.30p 123.00p 123.00p 20000
17/05/2013 123.00p 123.00p 122.00p 123.00p 33500
16/05/2013 123.00p 123.00p 122.00p 123.00p 147000
15/05/2013 123.40p 123.40p 122.25p 123.13p 36492
14/05/2013 122.60p 124.21p 122.25p 123.37p 109587
13/05/2013 122.40p 122.63p 121.75p 122.63p 168143
10/05/2013 121.90p 122.50p 121.00p 122.38p 193736
09/05/2013 121.90p 122.25p 121.75p 121.88p 80000
08/05/2013 122.80p 122.80p 121.25p 121.88p 182666
07/05/2013 122.80p 123.50p 122.00p 122.75p 93500
03/05/2013 122.80p 123.50p 122.75p 122.75p 8000
02/05/2013 122.80p 123.50p 122.75p 122.75p 6590
01/05/2013 122.80p 123.00p 122.00p 122.75p 0
30/04/2013 123.00p 123.00p 122.00p 122.75p 36333
29/04/2013 123.30p 123.80p 122.00p 123.00p 0
26/04/2013 123.80p 123.80p 122.00p 123.25p 47700
25/04/2013 124.30p 124.30p 123.00p 123.75p 175767
24/04/2013 124.40p 124.40p 123.50p 124.25p 13875
23/04/2013 124.80p 124.80p 122.00p 124.75p 150000
22/04/2013 124.30p 124.75p 124.00p 124.75p 94450
19/04/2013 124.00p 125.50p 124.00p 124.25p 30000
18/04/2013 125.00p 125.00p 124.00p 124.00p 9300
17/04/2013 125.50p 126.50p 124.50p 125.00p 83050
16/04/2013 126.50p 126.50p 124.50p 125.50p 11303
15/04/2013 126.50p 126.50p 124.50p 126.50p 5747
12/04/2013 126.50p 126.50p 125.00p 126.50p 20000
11/04/2013 123.80p 127.50p 123.80p 126.25p 208439
10/04/2013 122.60p 124.00p 122.38p 123.50p 0
09/04/2013 122.60p 124.00p 122.38p 122.63p 150000
08/04/2013 122.40p 123.40p 121.50p 122.38p 88421
05/04/2013 122.40p 123.50p 121.50p 122.38p 85285
04/04/2013 121.50p 124.00p 121.00p 122.63p 89846
03/04/2013 123.00p 123.00p 119.50p 123.00p 13000
02/04/2013 123.00p 123.00p 122.00p 123.00p 0
28/03/2013 122.50p 123.00p 122.00p 123.00p 24400
27/03/2013 123.00p 123.00p 121.00p 122.50p 36188
26/03/2013 123.00p 123.00p 122.00p 123.00p 472500
25/03/2013 121.00p 125.00p 121.00p 123.00p 434592
22/03/2013 120.60p 120.75p 120.00p 120.75p 166000
21/03/2013 118.30p 121.00p 118.00p 120.62p 45170
20/03/2013 118.30p 118.30p 116.50p 118.25p 3250
19/03/2013 118.30p 118.30p 117.00p 118.25p 6750
18/03/2013 118.80p 120.00p 116.50p 118.25p 3995
15/03/2013 118.80p 120.00p 117.60p 118.75p 18781
14/03/2013 118.80p 118.80p 118.00p 118.75p 11000
13/03/2013 117.80p 120.00p 117.00p 118.75p 496979
12/03/2013 117.80p 118.97p 117.75p 117.75p 33000
11/03/2013 117.50p 119.00p 117.50p 117.75p 50000
08/03/2013 117.00p 122.50p 116.50p 117.50p 45080
07/03/2013 117.00p 119.00p 117.00p 117.00p 105000
06/03/2013 117.50p 117.50p 116.00p 117.00p 7900
05/03/2013 117.50p 119.00p 116.50p 117.50p 40752
04/03/2013 117.50p 119.00p 116.50p 117.50p 6310
01/03/2013 118.00p 118.00p 116.00p 117.50p 40000
28/02/2013 118.00p 119.20p 116.19p 118.00p 10045
27/02/2013 118.00p 122.75p 118.00p 118.00p 0
26/02/2013 121.60p 122.75p 118.00p 118.00p 24433
25/02/2013 122.80p 125.00p 122.75p 122.75p 1300
22/02/2013 122.80p 124.10p 120.73p 122.75p 19964
21/02/2013 123.80p 125.00p 122.00p 122.75p 11000
20/02/2013 124.80p 124.80p 122.50p 124.75p 13000
19/02/2013 124.80p 126.50p 124.75p 124.75p 0
18/02/2013 124.80p 126.50p 124.75p 124.75p 33000
15/02/2013 124.80p 125.00p 122.50p 124.75p 18172
14/02/2013 124.80p 126.89p 124.75p 124.75p 6000
13/02/2013 124.50p 124.75p 124.00p 124.75p 225000
12/02/2013 124.50p 124.50p 123.50p 124.50p 25000
11/02/2013 123.50p 126.00p 123.50p 124.50p 53329
08/02/2013 122.80p 125.00p 122.00p 123.50p 23600
07/02/2013 122.80p 125.00p 120.50p 122.75p 11010
06/02/2013 119.50p 124.75p 119.50p 122.75p 50000

*Close Price adjusted for both dividends and splits