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
20/03/2024 370.00p 370.00p 368.00p 368.00p 24579
19/03/2024 370.00p 379.00p 366.00p 368.00p 85644
18/03/2024 370.00p 373.00p 366.00p 370.00p 1248121
15/03/2024 370.00p 370.96p 368.00p 370.00p 24710
14/03/2024 370.00p 371.10p 368.00p 370.00p 35180
13/03/2024 367.00p 372.00p 363.00p 370.00p 51447
12/03/2024 367.00p 367.00p 364.00p 367.00p 19690
11/03/2024 369.00p 370.00p 360.00p 364.00p 35420
08/03/2024 369.00p 369.50p 365.00p 369.00p 18840
07/03/2024 368.00p 371.00p 356.00p 369.00p 24262
06/03/2024 368.00p 370.30p 366.50p 370.00p 49589
05/03/2024 367.00p 370.80p 362.50p 370.00p 58224
04/03/2024 367.00p 372.00p 365.20p 367.00p 85616
01/03/2024 367.00p 370.58p 362.11p 367.00p 28935
29/02/2024 367.00p 371.00p 362.00p 371.00p 34618
28/02/2024 368.00p 371.90p 362.00p 367.00p 7159
27/02/2024 368.00p 371.90p 364.00p 368.00p 39882
26/02/2024 369.00p 373.00p 364.00p 369.00p 105029
23/02/2024 369.00p 372.74p 369.00p 369.00p 39190
22/02/2024 369.00p 379.00p 364.00p 379.00p 50359
21/02/2024 369.00p 374.00p 369.00p 369.00p 5375
20/02/2024 370.50p 375.00p 369.00p 369.00p 24465
19/02/2024 370.50p 374.55p 366.00p 370.50p 59779
16/02/2024 370.00p 376.50p 370.00p 375.00p 29869
15/02/2024 370.00p 375.00p 366.00p 370.00p 31012
14/02/2024 369.00p 375.00p 364.00p 370.00p 37902
13/02/2024 367.00p 374.00p 364.00p 369.00p 30643
12/02/2024 363.00p 372.00p 361.00p 367.00p 34554
09/02/2024 359.00p 366.00p 355.00p 363.00p 36579
08/02/2024 355.00p 363.00p 350.00p 354.00p 37996
07/02/2024 347.00p 367.00p 346.00p 367.00p 49179
06/02/2024 343.00p 356.00p 343.00p 347.00p 22148
05/02/2024 339.00p 346.00p 339.00p 343.00p 17042
02/02/2024 336.00p 340.00p 336.00p 338.00p 9291
01/02/2024 335.00p 338.00p 334.91p 335.50p 3169
31/01/2024 337.00p 338.00p 332.00p 335.00p 42619
30/01/2024 335.00p 338.00p 333.00p 337.00p 39902
29/01/2024 334.00p 337.00p 331.50p 335.00p 15478
26/01/2024 334.00p 337.00p 334.00p 334.00p 322
25/01/2024 334.00p 334.00p 331.00p 334.00p 10370
24/01/2024 334.00p 334.00p 324.00p 334.00p 11801
23/01/2024 334.00p 334.00p 331.00p 334.00p 69033
22/01/2024 331.00p 332.00p 330.00p 331.50p 100225
19/01/2024 330.00p 331.00p 320.00p 331.00p 24295
18/01/2024 329.50p 332.00p 328.00p 330.00p 117741
17/01/2024 329.00p 332.00p 327.00p 329.50p 6843
16/01/2024 330.00p 332.00p 328.00p 330.00p 13230
15/01/2024 330.00p 330.00p 328.00p 330.00p 8102
12/01/2024 330.00p 333.00p 328.44p 330.00p 11355
11/01/2024 330.00p 333.00p 329.75p 330.00p 9481
10/01/2024 330.00p 332.00p 328.00p 330.00p 24396
09/01/2024 330.00p 330.30p 328.00p 330.00p 21935
08/01/2024 330.00p 330.80p 328.00p 328.00p 18605
05/01/2024 330.00p 334.00p 328.00p 330.00p 19410
04/01/2024 327.00p 335.00p 327.00p 330.00p 12183
03/01/2024 325.50p 327.21p 325.33p 327.00p 10301
02/01/2024 325.00p 325.00p 321.00p 325.00p 16525
29/12/2023 325.00p 325.39p 322.00p 325.00p 4586
28/12/2023 325.00p 325.42p 322.00p 325.00p 11316
27/12/2023 325.00p 325.47p 322.00p 325.00p 12313
22/12/2023 325.00p 335.00p 322.00p 325.00p 6863
21/12/2023 325.00p 328.00p 322.00p 322.00p 19706
20/12/2023 325.00p 325.60p 322.00p 325.00p 17341
19/12/2023 325.00p 328.00p 320.00p 325.00p 18235
18/12/2023 325.00p 327.34p 323.56p 325.00p 12757
15/12/2023 325.00p 327.00p 323.00p 325.00p 20795
14/12/2023 325.00p 326.79p 322.72p 325.00p 8664
13/12/2023 325.00p 328.00p 320.00p 325.00p 24592
12/12/2023 322.00p 325.80p 320.00p 325.00p 20569
11/12/2023 321.00p 323.64p 321.00p 322.00p 4861
08/12/2023 319.00p 322.00p 317.56p 319.00p 12340
07/12/2023 319.00p 322.00p 318.88p 319.00p 23596
06/12/2023 319.00p 322.00p 318.88p 319.00p 9578
05/12/2023 316.00p 326.00p 315.75p 319.00p 34728
04/12/2023 314.00p 318.00p 304.00p 316.00p 42539
01/12/2023 312.00p 315.94p 309.00p 313.00p 4356
30/11/2023 309.50p 316.00p 309.00p 312.00p 96157
29/11/2023 309.00p 312.00p 307.99p 309.50p 7696
28/11/2023 308.50p 312.00p 307.81p 309.00p 8881
27/11/2023 307.50p 312.00p 306.82p 308.50p 29656
24/11/2023 307.50p 307.97p 305.81p 307.50p 8358
23/11/2023 307.00p 310.00p 305.68p 307.50p 12699
22/11/2023 307.00p 309.94p 306.70p 307.00p 8136
21/11/2023 307.00p 310.00p 306.46p 307.00p 5986
20/11/2023 308.00p 310.00p 304.30p 307.00p 33027
17/11/2023 308.00p 312.00p 304.00p 312.00p 18386
16/11/2023 306.00p 311.90p 303.00p 308.00p 17991
15/11/2023 304.00p 308.00p 303.20p 306.00p 16276
14/11/2023 302.00p 308.00p 301.00p 304.00p 32814
13/11/2023 301.50p 304.00p 299.00p 302.00p 21720
10/11/2023 298.00p 303.00p 298.00p 301.00p 11541
09/11/2023 293.50p 297.00p 293.00p 297.00p 12314
08/11/2023 288.00p 295.00p 288.00p 293.50p 8377
07/11/2023 288.00p 296.00p 285.00p 296.00p 17201
06/11/2023 287.00p 289.00p 285.00p 288.00p 29101
03/11/2023 286.00p 287.00p 284.00p 287.00p 14025
02/11/2023 283.00p 286.00p 280.77p 285.00p 14511
01/11/2023 279.00p 279.80p 277.00p 279.00p 16098
31/10/2023 290.00p 290.00p 277.00p 277.00p 9528
30/10/2023 290.00p 290.00p 287.00p 290.00p 31396
27/10/2023 291.00p 291.00p 285.00p 291.00p 52955
26/10/2023 293.00p 293.00p 288.00p 288.50p 7419
25/10/2023 297.00p 298.00p 294.00p 296.50p 36465
24/10/2023 297.00p 304.00p 296.00p 297.00p 11996
23/10/2023 299.00p 300.00p 294.00p 296.00p 26215
20/10/2023 302.00p 303.10p 298.00p 301.50p 11201
19/10/2023 303.50p 305.00p 299.13p 305.00p 19275
18/10/2023 305.00p 305.00p 304.00p 305.00p 16035
17/10/2023 305.00p 305.66p 304.00p 305.00p 10891
16/10/2023 305.00p 306.00p 285.00p 305.00p 37495
13/10/2023 305.00p 305.00p 302.00p 305.00p 16216
12/10/2023 305.00p 305.00p 304.00p 305.00p 2044
11/10/2023 305.00p 305.00p 304.18p 305.00p 600
10/10/2023 305.50p 306.00p 298.00p 305.00p 51597
09/10/2023 304.00p 307.00p 301.00p 305.00p 20012
06/10/2023 304.00p 304.00p 301.00p 304.00p 19277
05/10/2023 304.00p 306.69p 301.00p 304.00p 3787
04/10/2023 304.00p 307.00p 300.00p 304.00p 2924
03/10/2023 307.00p 307.00p 300.00p 303.50p 18865
02/10/2023 309.00p 309.00p 306.00p 309.00p 6357
29/09/2023 310.00p 310.00p 306.00p 309.00p 42267
28/09/2023 310.00p 310.00p 305.00p 308.00p 14459
27/09/2023 310.00p 314.00p 306.25p 310.00p 6798
26/09/2023 313.00p 313.00p 305.00p 310.00p 11636
25/09/2023 317.50p 320.00p 306.00p 313.00p 20616
22/09/2023 316.00p 317.50p 314.08p 317.50p 53065
21/09/2023 318.00p 318.00p 316.00p 318.00p 14369
20/09/2023 315.00p 317.49p 312.31p 316.00p 29831
19/09/2023 315.00p 318.00p 307.00p 313.00p 33142
18/09/2023 320.00p 320.36p 315.00p 316.00p 63695
15/09/2023 320.00p 321.00p 318.00p 320.00p 21933
14/09/2023 320.00p 322.00p 318.00p 320.00p 43767
13/09/2023 320.00p 322.00p 318.50p 321.00p 13706
12/09/2023 315.00p 326.00p 314.25p 326.00p 36824
11/09/2023 310.00p 318.00p 306.00p 315.00p 17621
08/09/2023 310.50p 314.00p 310.50p 313.00p 24761
07/09/2023 310.00p 311.00p 303.00p 310.50p 20576
06/09/2023 310.00p 311.00p 309.00p 310.00p 20691
05/09/2023 307.00p 311.00p 302.00p 302.00p 28656
04/09/2023 306.50p 308.00p 306.00p 307.00p 10275
01/09/2023 303.00p 305.50p 303.00p 305.50p 22114
31/08/2023 297.50p 303.00p 297.50p 303.00p 43822
30/08/2023 294.00p 297.62p 294.00p 297.50p 14291
29/08/2023 290.00p 294.00p 286.00p 294.00p 11668
25/08/2023 290.00p 290.00p 288.00p 290.00p 49404
24/08/2023 289.00p 292.00p 286.00p 290.00p 17324
23/08/2023 289.00p 292.00p 286.00p 286.00p 50077
22/08/2023 289.00p 292.00p 285.00p 285.00p 10918
21/08/2023 290.50p 291.67p 286.00p 289.00p 16868
18/08/2023 300.00p 300.00p 289.50p 290.50p 45866
17/08/2023 300.00p 302.50p 296.00p 300.00p 2017
16/08/2023 300.00p 300.00p 296.00p 300.00p 7933
15/08/2023 300.00p 304.00p 296.00p 300.00p 3271
14/08/2023 300.00p 302.96p 296.00p 300.00p 10120
11/08/2023 298.00p 302.00p 296.66p 299.00p 2137
10/08/2023 298.00p 299.90p 296.52p 298.00p 15367
09/08/2023 298.00p 299.90p 295.00p 298.00p 1098
08/08/2023 298.00p 300.00p 296.00p 298.00p 10084
07/08/2023 298.00p 298.17p 298.00p 298.00p 3518
04/08/2023 298.00p 300.00p 296.00p 298.00p 9246
03/08/2023 298.00p 298.80p 296.04p 298.00p 14569
02/08/2023 298.00p 298.90p 296.00p 296.00p 26194
01/08/2023 298.00p 299.00p 296.00p 298.00p 13068
31/07/2023 294.50p 299.00p 293.20p 298.00p 53082
28/07/2023 294.00p 296.00p 293.00p 294.50p 10873
27/07/2023 292.00p 296.00p 292.00p 294.00p 1315
26/07/2023 292.00p 293.90p 290.00p 292.00p 30815
25/07/2023 289.00p 294.00p 289.00p 294.00p 31633
24/07/2023 286.00p 290.00p 285.00p 288.00p 17963
21/07/2023 286.00p 286.19p 285.00p 286.00p 22492
20/07/2023 285.00p 285.90p 283.00p 284.00p 46629
19/07/2023 282.00p 285.25p 280.00p 285.00p 33590
18/07/2023 282.00p 282.35p 280.00p 280.00p 4815
17/07/2023 280.00p 283.00p 279.00p 282.00p 42761
14/07/2023 280.00p 280.25p 278.00p 279.50p 20456
13/07/2023 280.00p 281.00p 279.50p 279.50p 40178
12/07/2023 280.00p 280.30p 278.00p 279.50p 11911
11/07/2023 280.00p 280.37p 278.00p 279.50p 6142
10/07/2023 279.50p 279.50p 277.00p 279.50p 7573
07/07/2023 279.50p 282.00p 260.00p 278.00p 28132
06/07/2023 279.50p 279.50p 277.00p 279.50p 8000
05/07/2023 277.50p 278.00p 277.00p 277.50p 11348
04/07/2023 277.50p 277.50p 277.00p 277.50p 3961
03/07/2023 277.50p 278.00p 276.00p 278.00p 12182
30/06/2023 277.50p 278.00p 277.00p 277.50p 3125
29/06/2023 277.50p 277.50p 277.00p 277.50p 448
28/06/2023 277.50p 277.50p 276.20p 277.50p 30460
27/06/2023 278.50p 278.50p 277.00p 277.50p 54846
26/06/2023 278.50p 278.50p 277.00p 277.50p 14429
23/06/2023 275.00p 280.00p 274.05p 278.50p 144835
22/06/2023 274.00p 276.00p 274.00p 274.00p 18249
21/06/2023 274.00p 275.00p 273.00p 273.00p 3021
20/06/2023 274.00p 275.50p 272.04p 274.00p 24457
19/06/2023 275.00p 276.00p 272.00p 272.00p 38247
16/06/2023 275.50p 275.50p 269.00p 275.50p 6609
15/06/2023 275.00p 275.00p 274.00p 274.50p 3650
14/06/2023 275.00p 276.00p 274.00p 275.00p 19728
13/06/2023 272.50p 275.00p 267.00p 275.00p 10127
12/06/2023 267.00p 271.00p 266.00p 271.00p 14533
09/06/2023 264.50p 267.90p 264.00p 267.00p 86046

*Close Price adjusted for both dividends and splits