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
17/09/2010 91.88p 91.88p 91.88p 91.88p 0
16/09/2010 91.63p 92.75p 91.63p 91.88p 158150
15/09/2010 91.63p 92.25p 91.63p 91.63p 10000
14/09/2010 91.38p 91.63p 91.38p 91.63p 0
13/09/2010 91.50p 91.50p 90.00p 91.38p 30000
10/09/2010 92.13p 93.00p 90.25p 91.50p 271500
09/09/2010 92.13p 92.13p 92.13p 92.13p 0
08/09/2010 92.13p 93.00p 91.00p 92.13p 22000
07/09/2010 91.13p 93.25p 91.00p 92.13p 29900
06/09/2010 91.13p 91.13p 91.13p 91.13p 0
03/09/2010 91.00p 91.13p 91.00p 91.13p 0
02/09/2010 91.00p 91.00p 91.00p 91.00p 0
01/09/2010 91.00p 91.00p 90.00p 91.00p 5000
31/08/2010 91.50p 91.50p 91.00p 91.00p 0
27/08/2010 91.50p 91.50p 91.50p 91.50p 0
26/08/2010 91.00p 93.00p 91.00p 91.50p 10000
25/08/2010 91.50p 91.50p 91.50p 91.50p 0
24/08/2010 91.75p 91.75p 91.75p 91.75p 0
23/08/2010 92.00p 92.00p 92.00p 92.00p 0
20/08/2010 91.75p 94.00p 91.50p 92.00p 11646
19/08/2010 91.75p 92.50p 91.00p 91.75p 8500
18/08/2010 91.75p 91.75p 91.00p 91.75p 6000
17/08/2010 92.00p 92.00p 91.75p 91.75p 5300
16/08/2010 92.00p 92.00p 91.50p 92.00p 15350
13/08/2010 92.00p 92.00p 92.00p 92.00p 0
12/08/2010 92.00p 92.00p 92.00p 92.00p 0
11/08/2010 92.25p 92.25p 91.50p 92.00p 25000
10/08/2010 92.75p 92.75p 92.25p 92.25p 0
09/08/2010 92.75p 92.75p 92.00p 92.25p 14000
06/08/2010 92.75p 92.75p 92.75p 92.75p 0
05/08/2010 92.75p 92.75p 92.75p 92.75p 0
04/08/2010 93.25p 93.25p 92.00p 92.75p 600
03/08/2010 93.25p 93.25p 91.70p 93.25p 21000
02/08/2010 93.00p 93.25p 93.00p 93.25p 0
30/07/2010 93.00p 93.00p 93.00p 93.00p 0
29/07/2010 93.00p 93.00p 91.00p 93.00p 50300
28/07/2010 93.00p 93.00p 93.00p 93.00p 0
27/07/2010 93.00p 93.00p 93.00p 93.00p 0
26/07/2010 92.50p 93.00p 91.00p 93.00p 5000
23/07/2010 92.50p 92.50p 92.50p 92.50p 0
22/07/2010 92.00p 94.00p 92.00p 92.50p 4000
21/07/2010 91.25p 92.50p 91.00p 92.00p 120
20/07/2010 91.25p 93.00p 90.00p 91.25p 31334
19/07/2010 91.25p 91.25p 91.25p 91.25p 0
16/07/2010 90.25p 92.00p 90.00p 91.25p 243400
15/07/2010 90.00p 91.00p 90.00p 90.25p 7000
14/07/2010 89.38p 91.00p 88.00p 90.00p 260150
13/07/2010 89.50p 91.00p 88.00p 89.38p 39200
12/07/2010 90.00p 91.00p 88.00p 89.50p 114884
09/07/2010 90.00p 90.00p 90.00p 90.00p 0
08/07/2010 89.75p 90.00p 89.75p 90.00p 30000
07/07/2010 91.50p 91.50p 87.00p 89.75p 42000
06/07/2010 92.00p 92.00p 91.00p 91.50p 86350
05/07/2010 92.00p 92.00p 91.00p 92.00p 3000
02/07/2010 92.25p 93.00p 90.50p 92.00p 118508
01/07/2010 92.50p 92.50p 91.50p 92.25p 33000
30/06/2010 92.75p 92.75p 92.00p 92.50p 17500
29/06/2010 93.50p 93.50p 91.00p 92.75p 47810
28/06/2010 86.50p 95.00p 86.50p 93.50p 153580
25/06/2010 82.00p 89.75p 82.00p 86.38p 113000
24/06/2010 82.50p 82.50p 82.00p 82.00p 10000
23/06/2010 82.25p 82.75p 80.00p 82.50p 22500
22/06/2010 82.00p 82.25p 80.00p 82.25p 5500
21/06/2010 80.13p 83.50p 80.13p 82.00p 48600
18/06/2010 80.13p 80.13p 80.13p 80.13p 0
17/06/2010 79.63p 80.50p 79.63p 80.13p 10000
16/06/2010 80.00p 82.00p 78.75p 79.63p 36895
15/06/2010 80.00p 80.00p 78.00p 80.00p 34645
14/06/2010 77.50p 82.00p 77.50p 80.00p 84500
11/06/2010 76.63p 78.00p 76.63p 77.00p 28000
10/06/2010 76.50p 77.00p 76.50p 76.63p 5000
09/06/2010 76.63p 76.63p 75.00p 76.50p 55000
08/06/2010 77.63p 77.63p 75.25p 76.13p 25000
07/06/2010 77.50p 77.63p 77.50p 77.63p 0
04/06/2010 78.63p 78.63p 78.63p 78.63p 600000
03/06/2010 79.13p 79.13p 78.63p 78.63p 0
02/06/2010 78.63p 78.63p 78.63p 78.63p 0
01/06/2010 79.50p 79.50p 76.00p 78.63p 30500
28/05/2010 78.13p 79.50p 78.13p 79.50p 0
27/05/2010 75.25p 80.00p 74.00p 78.13p 61900
26/05/2010 76.50p 77.50p 74.25p 75.25p 32000
25/05/2010 77.50p 77.50p 76.50p 76.50p 0
24/05/2010 78.13p 78.13p 76.25p 77.50p 76370
21/05/2010 80.00p 80.00p 78.13p 78.13p 65100
20/05/2010 84.50p 85.00p 80.00p 80.00p 20000
19/05/2010 84.50p 84.50p 82.00p 84.50p 11175
18/05/2010 84.50p 86.00p 83.00p 84.50p 40156
17/05/2010 86.00p 86.00p 84.50p 84.50p 5000
14/05/2010 88.25p 89.50p 86.00p 87.00p 71000
13/05/2010 86.50p 88.00p 86.50p 87.25p 18474
12/05/2010 85.00p 86.00p 85.00p 86.00p 45000
11/05/2010 84.75p 85.00p 84.75p 85.00p 6000
10/05/2010 84.00p 86.00p 82.00p 84.75p 523273
07/05/2010 86.00p 86.00p 82.50p 84.00p 316500
06/05/2010 87.50p 87.50p 86.50p 86.50p 0
05/05/2010 93.38p 93.38p 85.00p 87.50p 322906
04/05/2010 95.25p 97.00p 92.50p 93.38p 16900
30/04/2010 94.50p 94.75p 92.50p 94.75p 101500
29/04/2010 93.25p 95.00p 92.00p 94.50p 128227
28/04/2010 95.88p 95.88p 92.00p 93.25p 58200
27/04/2010 95.63p 96.00p 95.63p 95.88p 0
26/04/2010 93.25p 98.00p 93.25p 95.63p 358500
23/04/2010 93.00p 93.25p 93.00p 93.25p 0
22/04/2010 93.00p 95.00p 92.00p 93.00p 29500
21/04/2010 94.00p 94.00p 94.00p 94.00p 0
20/04/2010 94.00p 94.00p 92.50p 94.00p 790
19/04/2010 93.50p 94.00p 93.50p 94.00p 0
16/04/2010 93.50p 95.00p 93.50p 93.50p 10200
15/04/2010 93.00p 95.00p 93.00p 93.50p 44400
14/04/2010 92.50p 95.00p 92.50p 93.00p 10000
13/04/2010 93.00p 93.00p 92.50p 92.50p 0
12/04/2010 93.00p 95.00p 93.00p 93.00p 46200
09/04/2010 92.25p 95.00p 92.00p 93.00p 162000
08/04/2010 89.00p 94.50p 50.25p 92.25p 170743
07/04/2010 87.00p 90.00p 87.00p 88.00p 80150
06/04/2010 86.50p 88.00p 86.00p 87.00p 145000
01/04/2010 86.50p 86.50p 86.50p 86.50p 1000
31/03/2010 87.00p 87.00p 86.00p 86.50p 69000
30/03/2010 86.50p 87.00p 86.00p 87.00p 95750
29/03/2010 86.50p 86.50p 86.50p 86.50p 0
26/03/2010 86.50p 87.00p 86.50p 86.50p 2000
25/03/2010 86.50p 87.00p 86.50p 86.50p 20000
24/03/2010 86.50p 86.50p 86.50p 86.50p 0
23/03/2010 86.50p 86.50p 86.50p 86.50p 0
22/03/2010 87.00p 87.50p 85.00p 86.50p 185800
19/03/2010 87.00p 87.50p 86.00p 87.00p 26500
18/03/2010 87.00p 88.00p 87.00p 87.00p 20000
17/03/2010 87.00p 87.00p 86.00p 87.00p 20000
16/03/2010 87.50p 89.00p 86.00p 87.00p 40700
15/03/2010 87.00p 88.00p 87.00p 87.50p 30000
12/03/2010 86.38p 87.00p 86.38p 87.00p 36000
11/03/2010 88.50p 88.50p 85.00p 86.38p 116929
10/03/2010 89.00p 89.00p 86.00p 88.50p 12500
09/03/2010 89.00p 90.00p 89.00p 89.00p 21000
08/03/2010 86.50p 90.00p 85.50p 89.00p 45000
05/03/2010 85.50p 86.50p 85.50p 85.50p 500
04/03/2010 85.75p 87.00p 85.50p 85.50p 30000
03/03/2010 86.50p 86.50p 84.50p 85.75p 18000
02/03/2010 85.13p 86.50p 85.00p 86.50p 138000
01/03/2010 85.13p 85.13p 85.13p 85.13p 0
26/02/2010 85.13p 85.13p 85.13p 85.13p 0
25/02/2010 85.13p 85.13p 84.25p 84.88p 3000
24/02/2010 85.13p 85.13p 84.25p 85.13p 3100
23/02/2010 85.13p 86.00p 85.13p 85.13p 15000
22/02/2010 85.13p 86.00p 84.25p 85.13p 267000
19/02/2010 85.25p 85.50p 85.00p 85.13p 10000
18/02/2010 85.13p 86.00p 84.75p 85.25p 10700
17/02/2010 85.13p 85.13p 84.88p 84.88p 0
16/02/2010 84.63p 86.00p 84.63p 85.13p 10000
15/02/2010 84.63p 85.00p 84.25p 84.63p 18731
12/02/2010 84.63p 84.63p 84.63p 84.63p 0
11/02/2010 84.50p 84.75p 84.25p 84.50p 13000
10/02/2010 84.63p 84.63p 84.50p 84.50p 50000
09/02/2010 84.75p 84.75p 84.25p 84.63p 3700
08/02/2010 84.88p 85.00p 84.25p 84.75p 70000
05/02/2010 85.25p 85.25p 84.50p 84.88p 72000
04/02/2010 85.50p 86.50p 85.50p 85.50p 8200
03/02/2010 85.75p 87.00p 85.00p 85.50p 50000
02/02/2010 85.75p 87.00p 84.50p 85.75p 87000
01/02/2010 85.50p 87.00p 85.50p 85.75p 17600
29/01/2010 85.75p 85.75p 85.50p 85.50p 0
28/01/2010 85.75p 85.75p 85.75p 85.75p 0
27/01/2010 87.00p 87.00p 85.75p 85.75p 0
26/01/2010 87.75p 89.00p 86.00p 87.50p 22000
25/01/2010 87.75p 89.00p 86.50p 87.75p 40000
22/01/2010 88.75p 88.75p 86.50p 88.25p 150000
21/01/2010 88.25p 90.00p 88.25p 88.75p 10339
20/01/2010 88.75p 91.00p 87.00p 88.25p 33000
19/01/2010 87.00p 89.00p 87.00p 89.00p 30000
18/01/2010 86.00p 88.00p 86.00p 86.50p 10000
15/01/2010 85.00p 88.00p 85.00p 86.00p 33000
14/01/2010 83.50p 85.00p 83.50p 85.00p 0
13/01/2010 83.00p 85.00p 81.00p 83.50p 68752
12/01/2010 82.00p 85.00p 82.00p 83.00p 22700
11/01/2010 82.00p 82.00p 81.00p 82.00p 675000
08/01/2010 82.00p 83.00p 82.00p 82.00p 9400
07/01/2010 82.50p 82.50p 81.00p 82.50p 41200
06/01/2010 81.00p 83.50p 81.00p 82.50p 31175
05/01/2010 76.50p 81.00p 76.50p 81.00p 98400
04/01/2010 75.50p 78.00p 75.50p 76.50p 14700
31/12/2009 75.00p 75.50p 75.00p 75.50p 0
30/12/2009 75.50p 77.00p 73.00p 75.50p 50000
29/12/2009 75.50p 76.50p 75.50p 75.50p 5618
24/12/2009 75.50p 76.50p 74.50p 74.50p 63000
23/12/2009 77.00p 77.00p 72.00p 75.50p 162000
22/12/2009 77.00p 79.00p 75.75p 77.00p 121750
21/12/2009 80.50p 80.50p 76.50p 77.00p 148000
18/12/2009 81.50p 81.50p 80.50p 80.50p 10738
17/12/2009 83.25p 84.50p 80.00p 81.50p 60000
16/12/2009 85.50p 85.50p 82.00p 83.75p 130000
15/12/2009 86.00p 88.00p 86.00p 86.00p 5000
14/12/2009 86.25p 88.50p 84.00p 86.00p 63000
11/12/2009 85.50p 88.00p 84.00p 86.25p 8000
10/12/2009 87.00p 90.00p 84.00p 85.50p 69898
09/12/2009 90.25p 90.25p 87.00p 87.00p 80000
08/12/2009 90.50p 90.50p 88.00p 90.25p 200
07/12/2009 91.25p 94.50p 89.00p 92.00p 40400
04/12/2009 91.50p 91.50p 88.50p 91.25p 22000
03/12/2009 91.75p 94.00p 88.50p 91.25p 17400
02/12/2009 92.50p 97.00p 91.75p 92.00p 10000

*Close Price adjusted for both dividends and splits