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
19/04/2010 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
01/12/2009 91.75p 95.00p 91.00p 92.75p 920000
30/11/2009 92.25p 93.00p 89.50p 90.75p 27800
27/11/2009 91.50p 92.13p 88.00p 91.75p 72014
26/11/2009 91.50p 91.50p 91.50p 91.50p 0
25/11/2009 93.50p 95.00p 91.50p 92.50p 30000
24/11/2009 94.00p 94.00p 90.00p 93.50p 26000
23/11/2009 97.50p 97.50p 94.00p 94.00p 62583
20/11/2009 100.00p 100.00p 93.50p 96.00p 75000
19/11/2009 101.00p 101.00p 100.00p 100.00p 0
18/11/2009 101.00p 102.00p 100.00p 101.00p 44000
17/11/2009 100.00p 104.00p 100.00p 101.00p 54550
16/11/2009 101.00p 102.00p 98.25p 100.00p 50000
13/11/2009 101.00p 101.00p 101.00p 101.00p 0
12/11/2009 101.00p 104.00p 101.00p 101.00p 20000
11/11/2009 100.50p 104.00p 98.00p 101.00p 72500
10/11/2009 100.50p 102.50p 100.50p 100.50p 2000
09/11/2009 103.00p 103.00p 101.50p 101.50p 42000
06/11/2009 103.00p 103.00p 100.00p 103.00p 36000
05/11/2009 106.00p 105.50p 100.00p 103.00p 158000
04/11/2009 103.00p 108.00p 106.00p 106.00p 20000
03/11/2009 106.00p 103.00p 100.50p 103.00p 20000
02/11/2009 106.00p 106.00p 104.00p 106.00p 15000
30/10/2009 108.00p 108.00p 104.00p 108.00p 110
29/10/2009 110.00p 111.00p 108.00p 108.00p 10900
28/10/2009 111.00p 111.00p 109.00p 110.00p 142472
27/10/2009 112.00p 111.50p 109.00p 111.50p 20000
26/10/2009 112.50p 112.50p 112.50p 112.50p 0
23/10/2009 109.50p 112.50p 109.50p 112.50p 25000
22/10/2009 111.50p 111.50p 110.00p 110.00p 30000
21/10/2009 113.00p 113.00p 111.50p 111.50p 1000
20/10/2009 113.50p 116.00p 111.25p 113.00p 92000
19/10/2009 111.50p 114.00p 111.00p 113.00p 180500
16/10/2009 114.00p 113.00p 110.00p 111.50p 71836
15/10/2009 114.00p 114.00p 110.00p 114.00p 70000
14/10/2009 102.25p 115.00p 105.00p 114.00p 148000
13/10/2009 98.50p 102.25p 95.00p 102.25p 101700
12/10/2009 93.25p 98.50p 93.25p 98.50p 83888
09/10/2009 92.75p 95.00p 93.25p 93.25p 56664
08/10/2009 92.50p 92.75p 91.00p 92.75p 5000
07/10/2009 90.25p 94.00p 89.00p 92.50p 187140
06/10/2009 90.50p 90.50p 90.25p 90.25p 0
05/10/2009 95.00p 92.00p 90.50p 90.50p 43000
02/10/2009 100.25p 100.25p 95.75p 95.75p 48600
01/10/2009 102.50p 102.50p 101.25p 101.25p 60000
30/09/2009 104.00p 104.25p 102.50p 102.50p 77088
29/09/2009 102.50p 105.00p 102.25p 104.00p 65000
28/09/2009 103.00p 102.50p 100.00p 102.50p 17688
25/09/2009 103.00p 103.00p 101.00p 103.00p 10900
24/09/2009 105.00p 105.00p 103.00p 103.00p 0
23/09/2009 104.50p 105.00p 104.50p 105.00p 0
22/09/2009 104.50p 105.89p 103.00p 104.50p 17500
21/09/2009 106.00p 106.00p 104.50p 104.50p 201700

*Close Price adjusted for both dividends and splits