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
24/12/2012 91.80p 92.00p 91.25p 91.50p 0
21/12/2012 91.80p 92.00p 91.50p 91.75p 16583
20/12/2012 91.60p 92.00p 91.00p 91.75p 214664
19/12/2012 91.60p 91.62p 91.50p 91.62p 17257
18/12/2012 91.60p 91.62p 91.50p 91.62p 38794
17/12/2012 91.50p 91.62p 91.00p 91.62p 95000
14/12/2012 93.00p 93.00p 91.75p 91.75p 174010
13/12/2012 93.00p 93.00p 93.00p 93.00p 31750
12/12/2012 93.80p 93.80p 92.00p 93.25p 164000
11/12/2012 94.00p 95.00p 93.00p 93.75p 57391
10/12/2012 94.30p 94.50p 93.50p 94.00p 53200
07/12/2012 94.30p 94.30p 93.50p 94.25p 6000
06/12/2012 94.30p 94.30p 93.50p 94.25p 4500
05/12/2012 94.90p 95.75p 93.75p 94.25p 30700
04/12/2012 94.90p 95.00p 94.00p 94.88p 0
03/12/2012 95.00p 95.00p 94.00p 94.88p 81331
30/11/2012 95.00p 95.00p 94.50p 95.00p 12000
29/11/2012 95.00p 95.00p 94.25p 95.00p 0
28/11/2012 94.90p 95.00p 94.25p 95.00p 7780
27/11/2012 95.00p 95.25p 94.88p 94.92p 0
26/11/2012 95.00p 95.25p 95.00p 95.00p 5700
23/11/2012 95.00p 95.10p 95.00p 95.00p 0
22/11/2012 95.10p 95.10p 95.00p 95.00p 25000
21/11/2012 95.10p 95.50p 94.50p 95.13p 0
20/11/2012 95.40p 95.50p 94.50p 95.13p 21370
19/11/2012 95.50p 96.25p 95.38p 95.38p 100000
16/11/2012 95.90p 95.90p 94.50p 95.50p 60965
15/11/2012 96.40p 97.25p 95.00p 95.88p 87500
14/11/2012 96.80p 96.80p 95.50p 96.38p 55500
13/11/2012 97.50p 98.75p 96.75p 96.75p 0
12/11/2012 97.90p 98.75p 97.75p 97.75p 3060
09/11/2012 97.90p 98.51p 97.00p 97.87p 29799
08/11/2012 97.90p 98.00p 97.87p 97.87p 20000
07/11/2012 98.00p 98.00p 97.00p 97.87p 7550
06/11/2012 98.80p 98.80p 97.00p 98.00p 25466
05/11/2012 98.80p 98.80p 97.75p 98.75p 0
02/11/2012 98.80p 98.80p 97.75p 98.75p 4540
01/11/2012 98.80p 98.80p 98.25p 98.75p 7023
31/10/2012 98.90p 99.30p 98.50p 98.75p 0
30/10/2012 98.90p 99.30p 98.50p 98.87p 0
29/10/2012 99.30p 99.30p 98.50p 98.87p 3000
26/10/2012 99.30p 99.30p 98.50p 99.25p 50000
25/10/2012 100.30p 100.30p 98.50p 99.25p 190682
24/10/2012 100.70p 101.00p 100.00p 100.25p 0
23/10/2012 100.70p 101.00p 100.00p 100.75p 0
22/10/2012 101.00p 101.00p 100.00p 100.75p 225000
19/10/2012 101.00p 101.00p 100.00p 101.00p 0
18/10/2012 101.00p 101.00p 100.00p 101.00p 10000
17/10/2012 100.70p 101.46p 100.50p 101.00p 202500
16/10/2012 100.70p 101.00p 100.00p 100.75p 221560
15/10/2012 100.70p 101.00p 100.00p 100.75p 55283
12/10/2012 100.70p 101.00p 100.00p 100.75p 0
11/10/2012 100.70p 101.00p 100.00p 100.75p 0
10/10/2012 101.00p 101.00p 100.00p 100.75p 0
09/10/2012 101.00p 101.00p 100.00p 101.00p 3750
08/10/2012 101.00p 101.00p 100.00p 101.00p 0
05/10/2012 101.00p 101.00p 100.00p 101.00p 21000
04/10/2012 100.50p 101.00p 100.50p 100.50p 0
03/10/2012 100.50p 101.00p 100.50p 100.50p 55169
02/10/2012 100.50p 100.50p 100.00p 100.50p 21900
01/10/2012 101.00p 101.00p 100.00p 100.50p 10830
28/09/2012 101.00p 101.00p 100.00p 101.00p 0
27/09/2012 101.00p 101.00p 100.00p 101.00p 190000
26/09/2012 101.00p 101.00p 100.00p 101.00p 21000
25/09/2012 100.50p 101.00p 100.50p 101.00p 120000
24/09/2012 100.70p 101.00p 99.50p 100.50p 41565
21/09/2012 100.70p 101.50p 100.25p 100.75p 0
20/09/2012 100.70p 101.50p 100.25p 100.75p 27000
19/09/2012 100.90p 101.50p 100.25p 100.75p 18100
18/09/2012 101.00p 101.70p 100.00p 100.87p 64400
17/09/2012 101.00p 101.75p 100.00p 101.00p 85000
14/09/2012 100.70p 101.50p 100.70p 101.00p 69758
13/09/2012 100.70p 100.75p 100.00p 100.75p 250000
12/09/2012 100.70p 100.75p 100.25p 100.75p 50000
11/09/2012 101.00p 101.00p 100.25p 100.75p 88750
10/09/2012 101.00p 101.50p 101.00p 101.00p 30000
07/09/2012 100.50p 101.75p 100.00p 101.00p 305000
06/09/2012 101.40p 101.40p 100.00p 100.50p 162900
05/09/2012 101.30p 101.30p 100.00p 101.25p 0
04/09/2012 101.30p 101.30p 100.00p 101.25p 231000
03/09/2012 101.30p 101.50p 100.00p 101.25p 0
31/08/2012 101.50p 101.50p 100.00p 101.25p 272700
30/08/2012 101.50p 101.50p 100.00p 101.50p 165000
29/08/2012 101.50p 103.00p 100.50p 101.50p 168834
28/08/2012 103.50p 103.50p 100.00p 101.50p 135885
24/08/2012 103.50p 105.00p 102.00p 103.50p 173334
23/08/2012 103.50p 104.00p 102.00p 103.00p 118650
22/08/2012 106.00p 106.00p 104.00p 104.00p 119350
21/08/2012 107.80p 108.00p 105.00p 106.00p 0
20/08/2012 108.00p 108.00p 107.50p 108.00p 302783
17/08/2012 108.40p 108.40p 107.20p 108.00p 171000
16/08/2012 108.50p 108.50p 108.00p 108.38p 75000
15/08/2012 108.50p 108.50p 108.03p 108.50p 888
14/08/2012 108.50p 108.50p 108.10p 108.50p 33000
13/08/2012 108.50p 110.00p 108.00p 108.50p 0
10/08/2012 108.50p 110.00p 108.00p 108.50p 53000
09/08/2012 108.50p 109.00p 108.00p 108.50p 18734
08/08/2012 108.00p 108.00p 107.00p 108.00p 9000
07/08/2012 108.00p 108.00p 107.00p 108.00p 8200
06/08/2012 107.50p 107.75p 107.00p 107.75p 2500
03/08/2012 107.30p 108.00p 106.70p 107.50p 0
02/08/2012 107.50p 108.00p 106.70p 107.25p 41346
01/08/2012 107.30p 107.30p 106.50p 107.25p 0
31/07/2012 106.70p 107.25p 106.50p 107.25p 221000
30/07/2012 106.70p 107.50p 106.50p 106.75p 0
27/07/2012 107.50p 107.50p 106.50p 107.25p 50000
26/07/2012 107.30p 107.30p 106.00p 107.25p 3000
25/07/2012 107.30p 107.30p 106.00p 107.00p 0
24/07/2012 107.00p 107.00p 106.00p 107.00p 144000
23/07/2012 107.00p 107.50p 106.00p 107.00p 39800
20/07/2012 106.50p 107.00p 106.00p 107.00p 15950
19/07/2012 105.50p 106.50p 105.50p 106.50p 75680
18/07/2012 105.50p 105.50p 104.91p 105.50p 34336
17/07/2012 105.50p 105.50p 105.00p 105.50p 0
16/07/2012 105.50p 105.50p 105.00p 105.50p 210500
13/07/2012 105.50p 105.90p 105.50p 105.50p 711
12/07/2012 105.30p 105.90p 104.50p 105.50p 40300
11/07/2012 105.00p 105.25p 104.50p 105.25p 10796
10/07/2012 105.00p 105.00p 103.50p 105.00p 38750
09/07/2012 105.00p 105.00p 103.50p 105.00p 23200
06/07/2012 104.50p 105.00p 103.80p 105.00p 6250
05/07/2012 104.30p 105.50p 103.25p 104.25p 24573
04/07/2012 104.30p 104.70p 103.50p 104.25p 0
03/07/2012 104.70p 104.70p 103.50p 104.25p 24000
02/07/2012 105.80p 106.27p 105.00p 105.75p 74657
29/06/2012 105.80p 106.00p 105.25p 105.75p 0
28/06/2012 105.80p 106.00p 105.25p 105.75p 40450
27/06/2012 105.80p 105.80p 105.07p 105.75p 0
26/06/2012 105.80p 105.80p 105.07p 105.75p 1600
25/06/2012 105.80p 105.80p 105.00p 105.75p 155712
22/06/2012 105.80p 106.25p 105.75p 105.75p 10000
21/06/2012 106.10p 106.10p 105.00p 105.75p 59000
20/06/2012 106.10p 107.00p 105.00p 106.12p 50000
19/06/2012 106.00p 106.56p 105.25p 106.12p 8902
18/06/2012 105.50p 105.75p 105.00p 105.75p 1330
15/06/2012 105.80p 105.80p 105.00p 105.75p 7300
14/06/2012 105.80p 106.00p 105.25p 105.75p 16000
13/06/2012 105.50p 105.75p 104.50p 105.75p 64980
12/06/2012 105.50p 105.50p 104.50p 105.50p 9000
11/06/2012 105.50p 105.75p 104.00p 105.75p 33000
08/06/2012 104.90p 105.50p 103.50p 105.50p 56970
07/06/2012 104.30p 105.00p 103.25p 105.00p 105000
06/06/2012 104.70p 105.00p 103.50p 104.25p 61000
01/06/2012 108.30p 108.30p 103.00p 105.25p 53000
31/05/2012 108.00p 109.00p 108.00p 108.00p 27000
30/05/2012 109.00p 109.00p 108.00p 109.00p 25100
29/05/2012 109.00p 109.50p 109.00p 109.00p 0
28/05/2012 109.50p 109.50p 109.00p 109.50p 20214
25/05/2012 108.00p 108.50p 107.00p 108.50p 255000
24/05/2012 107.50p 108.00p 105.00p 108.00p 30000
23/05/2012 108.50p 108.50p 106.00p 108.00p 32326
22/05/2012 108.50p 108.50p 108.00p 108.50p 25000
21/05/2012 107.30p 110.00p 107.25p 108.50p 214385
18/05/2012 108.00p 108.00p 106.00p 107.25p 4000
17/05/2012 108.80p 110.90p 105.94p 108.50p 0
16/05/2012 110.90p 110.90p 105.94p 108.75p 623023
15/05/2012 111.50p 112.00p 110.05p 111.13p 110000
14/05/2012 110.60p 112.00p 110.00p 111.50p 111750
11/05/2012 110.50p 111.00p 109.50p 110.63p 0
10/05/2012 110.40p 111.00p 109.50p 110.50p 290000
09/05/2012 110.10p 111.50p 109.50p 110.37p 10508
08/05/2012 108.60p 111.00p 108.25p 110.13p 17850
04/05/2012 108.00p 109.00p 107.50p 108.62p 79600
03/05/2012 108.00p 108.50p 106.40p 108.00p 280500
02/05/2012 107.30p 108.00p 106.70p 108.00p 79000
01/05/2012 107.30p 108.00p 106.50p 107.25p 41080
30/04/2012 105.80p 107.25p 105.80p 107.25p 14900
27/04/2012 105.60p 106.00p 105.30p 105.75p 206000
26/04/2012 105.40p 107.00p 104.75p 105.50p 20100
25/04/2012 105.30p 106.00p 104.75p 105.38p 204590
24/04/2012 105.30p 105.30p 104.85p 105.25p 64000
23/04/2012 105.30p 105.30p 104.60p 105.25p 70000
20/04/2012 105.00p 109.40p 105.00p 105.25p 28600
19/04/2012 105.00p 106.00p 105.00p 105.00p 4000
18/04/2012 104.70p 105.50p 104.00p 105.00p 15700
17/04/2012 103.90p 105.00p 103.50p 104.75p 156000
16/04/2012 103.60p 105.00p 103.60p 103.88p 3500
13/04/2012 103.90p 105.00p 103.50p 103.63p 144073
12/04/2012 103.80p 104.30p 102.50p 103.88p 165000
11/04/2012 103.80p 103.80p 102.50p 103.75p 67000
10/04/2012 103.80p 103.80p 102.50p 103.75p 14037
05/04/2012 103.80p 103.80p 103.50p 103.75p 4000
04/04/2012 104.30p 104.30p 102.50p 103.75p 201512
03/04/2012 104.50p 104.50p 103.00p 104.25p 2008
02/04/2012 104.50p 104.50p 103.50p 104.50p 20000
30/03/2012 104.50p 106.00p 104.50p 104.50p 0
29/03/2012 104.50p 106.00p 104.50p 104.50p 8750
28/03/2012 104.50p 104.50p 103.50p 104.50p 60000
27/03/2012 104.00p 105.75p 102.80p 104.50p 123600
26/03/2012 103.00p 105.00p 102.00p 104.00p 25000
23/03/2012 102.70p 103.25p 101.50p 103.00p 87683
22/03/2012 103.30p 103.30p 101.50p 102.75p 20000
21/03/2012 103.30p 103.75p 102.00p 103.25p 78000
20/03/2012 103.60p 104.50p 102.50p 103.25p 69300
19/03/2012 104.30p 105.00p 102.50p 103.63p 110000
16/03/2012 104.30p 104.30p 102.50p 104.25p 66211
15/03/2012 100.50p 105.94p 100.25p 104.25p 135262
14/03/2012 100.40p 100.50p 98.75p 99.87p 0
13/03/2012 99.50p 100.50p 98.75p 99.87p 53000
12/03/2012 98.80p 99.50p 98.50p 99.25p 55000

*Close Price adjusted for both dividends and splits