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
12/07/2022 303.00p 305.59p 298.00p 302.00p 4073
11/07/2022 304.00p 305.30p 300.00p 303.00p 18192
08/07/2022 304.00p 304.54p 300.00p 304.00p 5162
07/07/2022 304.00p 305.50p 302.00p 304.00p 3812
06/07/2022 306.00p 310.00p 302.00p 303.00p 52803
05/07/2022 309.00p 312.00p 307.00p 307.00p 41090
04/07/2022 309.00p 309.28p 306.50p 309.00p 17185
01/07/2022 308.00p 310.00p 308.00p 309.00p 11372
30/06/2022 307.00p 310.00p 304.00p 309.50p 46179
29/06/2022 307.00p 307.00p 303.00p 307.00p 12727
28/06/2022 306.00p 307.00p 300.00p 307.00p 26524
27/06/2022 305.00p 308.00p 302.00p 306.00p 30724
24/06/2022 305.00p 305.00p 300.00p 305.00p 9470
23/06/2022 302.00p 303.00p 300.00p 303.00p 12025
22/06/2022 305.00p 305.00p 300.00p 301.00p 7517
21/06/2022 309.00p 309.00p 302.00p 305.00p 10080
20/06/2022 309.00p 312.00p 299.00p 309.00p 13667
17/06/2022 312.00p 315.00p 306.50p 307.00p 13877
16/06/2022 313.00p 313.00p 310.00p 310.00p 17351
15/06/2022 311.00p 312.00p 308.00p 311.00p 17962
14/06/2022 313.00p 316.00p 308.00p 311.50p 7079
13/06/2022 321.00p 322.00p 306.00p 312.00p 17362
10/06/2022 326.50p 327.85p 324.00p 326.00p 29883
09/06/2022 325.00p 328.00p 323.55p 326.50p 20725
08/06/2022 317.00p 328.00p 314.00p 325.00p 20176
07/06/2022 317.00p 318.00p 316.00p 317.00p 7254
06/06/2022 317.00p 317.60p 316.00p 316.00p 38912
03/06/2022 316.00p 317.74p 312.00p 317.00p 74740
02/06/2022 316.00p 317.74p 312.00p 317.00p 74740
01/06/2022 316.00p 317.74p 312.00p 317.00p 51740
31/05/2022 315.00p 317.90p 314.00p 316.00p 18874
30/05/2022 312.50p 316.00p 311.00p 315.00p 38377
27/05/2022 307.00p 313.70p 307.00p 311.00p 68188
26/05/2022 303.00p 308.00p 302.00p 308.00p 31449
25/05/2022 296.50p 304.00p 295.00p 300.00p 45641
24/05/2022 295.00p 300.00p 291.00p 295.50p 90846
23/05/2022 301.50p 302.00p 296.49p 300.00p 23861
20/05/2022 305.00p 305.00p 300.00p 302.50p 25638
19/05/2022 305.00p 305.00p 300.00p 303.50p 81353
18/05/2022 307.00p 309.00p 301.00p 306.00p 44310
17/05/2022 309.00p 309.00p 302.00p 307.00p 40069
16/05/2022 311.00p 314.00p 301.00p 309.00p 7073
13/05/2022 316.00p 316.00p 303.00p 311.00p 40840
12/05/2022 321.00p 322.00p 312.00p 315.00p 89759
11/05/2022 328.00p 328.00p 321.00p 325.00p 27830
10/05/2022 328.00p 328.00p 322.50p 327.00p 12941
09/05/2022 335.00p 336.00p 325.00p 328.50p 20489
06/05/2022 339.00p 341.00p 331.00p 333.00p 48216
05/05/2022 339.00p 342.00p 336.00p 339.00p 13692
04/05/2022 339.00p 342.00p 336.00p 339.00p 31534
03/05/2022 341.00p 344.08p 336.00p 339.00p 48279
02/05/2022 339.00p 345.00p 338.00p 343.00p 26664
29/04/2022 339.00p 345.00p 338.00p 343.00p 26664
28/04/2022 329.00p 336.00p 328.00p 334.00p 20889
27/04/2022 329.00p 331.00p 326.50p 329.00p 19484
26/04/2022 329.00p 334.00p 326.00p 329.00p 64120
25/04/2022 329.00p 332.00p 326.00p 329.00p 70851
22/04/2022 333.00p 336.00p 330.00p 333.00p 16727
21/04/2022 347.50p 348.00p 330.00p 333.00p 81917
20/04/2022 348.50p 350.00p 343.00p 347.50p 27988
19/04/2022 348.50p 349.01p 347.00p 347.00p 23159
18/04/2022 350.00p 350.00p 347.00p 350.00p 11250
15/04/2022 350.00p 350.00p 347.00p 350.00p 11250
14/04/2022 350.00p 350.00p 347.00p 350.00p 11250
13/04/2022 351.00p 351.00p 344.50p 350.00p 23182
12/04/2022 351.50p 355.00p 347.00p 351.00p 54449
11/04/2022 353.00p 356.00p 347.00p 353.00p 48080
08/04/2022 353.00p 356.00p 350.00p 353.00p 34780
07/04/2022 356.00p 357.00p 353.08p 355.00p 27208
06/04/2022 356.00p 357.00p 355.00p 356.00p 31865
05/04/2022 356.00p 357.00p 355.00p 356.00p 53207
04/04/2022 353.50p 357.00p 353.50p 355.00p 98030
01/04/2022 349.00p 354.00p 348.50p 354.00p 40957
31/03/2022 348.00p 350.00p 347.04p 349.00p 40297
30/03/2022 346.00p 350.00p 344.00p 347.00p 30217
29/03/2022 341.00p 348.00p 339.54p 346.00p 14641
28/03/2022 339.00p 346.00p 338.10p 341.00p 35307
25/03/2022 337.00p 340.00p 336.00p 339.00p 26325
24/03/2022 337.00p 338.00p 334.00p 337.00p 57980
23/03/2022 332.00p 340.00p 332.00p 340.00p 59739
22/03/2022 329.00p 335.80p 326.00p 334.00p 29873
21/03/2022 329.00p 334.00p 324.52p 329.00p 19844
18/03/2022 323.00p 330.00p 320.00p 328.00p 25958
17/03/2022 323.00p 328.00p 323.00p 323.00p 36058
16/03/2022 319.00p 328.00p 318.00p 323.00p 48033
15/03/2022 320.00p 324.00p 314.00p 319.00p 15627
14/03/2022 323.00p 326.00p 321.50p 326.00p 23685
11/03/2022 317.00p 326.00p 317.00p 323.00p 24187
10/03/2022 315.00p 322.00p 312.00p 317.00p 15091
09/03/2022 311.00p 320.00p 308.10p 314.00p 60356
08/03/2022 313.00p 316.00p 308.00p 308.00p 63413
07/03/2022 316.00p 317.00p 308.00p 315.00p 53623
04/03/2022 308.00p 313.98p 306.00p 312.00p 71380
03/03/2022 308.00p 310.00p 306.50p 308.00p 26254
02/03/2022 307.00p 310.00p 302.00p 306.00p 58799
01/03/2022 308.00p 308.00p 302.00p 304.00p 48513
28/02/2022 311.00p 311.00p 306.00p 308.00p 36942
25/02/2022 301.00p 311.27p 296.00p 310.00p 237784
24/02/2022 313.00p 313.00p 276.00p 300.00p 241998
23/02/2022 311.00p 315.70p 308.50p 313.00p 73593
22/02/2022 318.00p 320.00p 308.00p 312.00p 159653
21/02/2022 319.00p 322.00p 314.00p 318.00p 70845
18/02/2022 319.00p 322.00p 315.00p 319.00p 58644
17/02/2022 319.00p 319.00p 315.00p 319.00p 33484
16/02/2022 319.00p 319.00p 316.00p 319.00p 12390
15/02/2022 317.00p 322.00p 314.00p 319.00p 29204
14/02/2022 318.00p 318.00p 311.00p 314.00p 65307
11/02/2022 317.00p 318.48p 314.00p 318.00p 55844
10/02/2022 321.00p 321.00p 314.00p 317.00p 9616
09/02/2022 325.00p 326.50p 314.70p 321.00p 103640
08/02/2022 325.00p 326.00p 322.00p 326.00p 28795
07/02/2022 325.00p 327.68p 322.00p 323.00p 20871
04/02/2022 324.00p 328.00p 320.00p 325.00p 50105
03/02/2022 325.00p 328.00p 322.00p 325.00p 20592
02/02/2022 322.00p 328.00p 318.00p 325.00p 46437
01/02/2022 321.00p 322.78p 320.00p 322.00p 63370
31/01/2022 317.00p 322.00p 312.00p 322.00p 18669
28/01/2022 317.00p 320.00p 312.00p 320.00p 43320
27/01/2022 312.00p 318.00p 310.00p 315.00p 73731
26/01/2022 313.00p 316.00p 310.00p 313.00p 67269
25/01/2022 313.00p 314.00p 307.00p 313.00p 62638
24/01/2022 327.00p 328.00p 310.00p 312.00p 81535
21/01/2022 328.00p 328.98p 326.00p 328.00p 35618
20/01/2022 319.00p 330.00p 316.00p 328.00p 52785
19/01/2022 317.00p 320.00p 314.00p 319.00p 90537
18/01/2022 326.00p 326.00p 314.00p 314.00p 113824
17/01/2022 346.00p 348.00p 322.00p 322.00p 183582
14/01/2022 354.00p 354.00p 348.00p 350.00p 116910
13/01/2022 355.00p 356.00p 352.00p 354.00p 61240
12/01/2022 355.00p 357.34p 352.00p 354.00p 86704
10/01/2022 357.00p 358.00p 356.00p 357.00p 77567
07/01/2022 357.00p 358.00p 356.25p 358.00p 92467
06/01/2022 357.00p 358.00p 356.00p 358.00p 90052
05/01/2022 355.00p 360.00p 355.00p 358.00p 41904
04/01/2022 350.00p 360.00p 348.00p 358.00p 98727
31/12/2021 346.00p 350.00p 345.00p 349.00p 74194
30/12/2021 346.00p 348.00p 344.00p 346.00p 31599
29/12/2021 346.00p 348.00p 344.25p 346.00p 35866
24/12/2021 346.00p 346.80p 344.25p 346.00p 9355
23/12/2021 346.00p 348.00p 344.25p 346.00p 13482
22/12/2021 347.00p 350.00p 344.25p 347.00p 32537
21/12/2021 347.00p 350.00p 342.00p 346.00p 44059
20/12/2021 347.00p 350.00p 344.00p 347.00p 30332
17/12/2021 347.00p 350.00p 344.06p 347.00p 18825
16/12/2021 347.00p 348.14p 344.50p 347.00p 60712
15/12/2021 347.00p 349.69p 344.00p 347.00p 74100
14/12/2021 346.00p 350.00p 344.00p 347.00p 50237
13/12/2021 342.00p 348.00p 342.00p 346.00p 67770
10/12/2021 335.00p 343.36p 334.50p 342.00p 34812
09/12/2021 333.00p 338.00p 333.00p 336.00p 16224
08/12/2021 331.00p 336.00p 330.83p 333.00p 53190
07/12/2021 331.00p 340.00p 330.40p 331.00p 58635
06/12/2021 332.00p 335.40p 328.00p 332.00p 72038
03/12/2021 334.00p 336.00p 331.50p 333.00p 58189
02/12/2021 335.00p 336.00p 332.84p 334.00p 21073
01/12/2021 335.00p 336.00p 334.26p 336.00p 40626
30/11/2021 336.00p 336.20p 332.00p 334.00p 69228
29/11/2021 335.00p 336.20p 332.06p 336.00p 11423
26/11/2021 337.00p 337.00p 328.00p 336.00p 96501
25/11/2021 336.00p 338.00p 334.00p 337.00p 29990
24/11/2021 336.00p 346.00p 334.00p 336.00p 39500
23/11/2021 334.00p 338.00p 334.00p 336.00p 43419
22/11/2021 335.00p 338.00p 332.00p 334.00p 96544
19/11/2021 336.00p 338.00p 332.00p 334.00p 99180
18/11/2021 336.00p 337.44p 335.00p 336.00p 10015
17/11/2021 334.00p 338.00p 333.00p 336.00p 72543
16/11/2021 334.00p 336.00p 332.00p 336.00p 48106
15/11/2021 331.00p 338.00p 330.00p 330.00p 133161
12/11/2021 329.00p 332.00p 328.00p 332.00p 94127
11/11/2021 329.00p 332.00p 328.00p 329.00p 80383
10/11/2021 330.00p 330.00p 328.00p 329.00p 84922
09/11/2021 330.00p 330.00p 328.00p 330.00p 97747
08/11/2021 330.00p 330.25p 328.00p 330.00p 49753
05/11/2021 325.00p 332.00p 324.00p 332.00p 55717
04/11/2021 323.00p 328.00p 322.00p 326.00p 98675
03/11/2021 323.00p 323.50p 322.00p 323.00p 23452
02/11/2021 322.00p 324.00p 322.00p 323.00p 47594
01/11/2021 319.00p 322.00p 318.15p 321.00p 56771
29/10/2021 314.00p 320.00p 312.60p 320.00p 60244
28/10/2021 314.00p 316.00p 312.28p 314.00p 30305
27/10/2021 313.00p 314.32p 310.00p 310.00p 18740
26/10/2021 313.00p 316.00p 308.00p 313.00p 18445
25/10/2021 313.00p 316.00p 310.00p 314.00p 83544
22/10/2021 313.00p 314.00p 310.00p 313.00p 53168
21/10/2021 313.00p 314.97p 310.00p 310.00p 34393
20/10/2021 313.00p 315.69p 311.86p 313.00p 43893
19/10/2021 313.00p 315.50p 310.00p 313.00p 46827
18/10/2021 313.00p 316.00p 311.25p 312.00p 68045
15/10/2021 313.00p 315.69p 311.05p 313.00p 41289
14/10/2021 313.00p 315.69p 310.00p 313.00p 38262
13/10/2021 309.00p 316.00p 306.00p 313.00p 62046
12/10/2021 305.00p 312.00p 296.00p 310.00p 54948
11/10/2021 301.00p 308.00p 299.00p 305.00p 70244
08/10/2021 298.00p 303.88p 296.00p 300.00p 66931
07/10/2021 297.00p 300.00p 294.00p 298.00p 17670
06/10/2021 297.00p 300.00p 294.61p 297.00p 18855
05/10/2021 297.00p 300.00p 294.00p 297.00p 51830
04/10/2021 296.00p 297.00p 294.00p 297.00p 43873
01/10/2021 296.00p 296.00p 293.00p 296.00p 94307
30/09/2021 295.00p 295.00p 288.00p 294.00p 159505

*Close Price adjusted for both dividends and splits