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
29/09/2021 293.00p 298.00p 290.00p 295.00p 17028
28/09/2021 293.00p 295.20p 290.00p 293.00p 77511
27/09/2021 295.00p 297.49p 290.00p 290.00p 20338
24/09/2021 295.00p 298.00p 293.21p 295.00p 46411
23/09/2021 294.00p 300.00p 292.50p 295.00p 30526
22/09/2021 295.00p 296.00p 290.05p 294.00p 104875
21/09/2021 295.00p 295.70p 292.00p 295.00p 54011
20/09/2021 301.00p 303.88p 294.00p 297.00p 127111
17/09/2021 295.00p 303.09p 294.00p 301.00p 160925
16/09/2021 287.00p 298.00p 286.00p 296.00p 121872
15/09/2021 285.00p 292.00p 284.00p 287.00p 84294
14/09/2021 281.00p 286.00p 279.00p 284.00p 155493
13/09/2021 281.00p 284.00p 278.22p 281.00p 21953
10/09/2021 281.00p 282.60p 278.00p 281.00p 26914
09/09/2021 281.00p 282.40p 278.12p 280.00p 8437
08/09/2021 281.00p 281.10p 276.00p 281.00p 30058
07/09/2021 281.00p 281.30p 278.00p 281.00p 8955
06/09/2021 281.00p 284.00p 278.01p 281.00p 47181
03/09/2021 281.00p 282.00p 278.01p 281.00p 12219
02/09/2021 281.00p 284.00p 276.00p 280.00p 92951
01/09/2021 283.00p 286.00p 277.00p 280.00p 129858
31/08/2021 289.00p 289.00p 280.00p 282.00p 58016
27/08/2021 290.00p 292.00p 286.00p 289.00p 92360
26/08/2021 290.00p 292.00p 286.00p 290.00p 284635
25/08/2021 290.00p 292.00p 288.00p 290.00p 36215
24/08/2021 289.00p 294.00p 288.00p 290.00p 93462
23/08/2021 288.00p 291.50p 286.08p 289.00p 30189
20/08/2021 293.00p 294.00p 286.00p 290.00p 69171
19/08/2021 295.00p 296.00p 290.00p 293.00p 10173
18/08/2021 294.00p 298.00p 291.51p 295.00p 49556
17/08/2021 288.00p 298.00p 286.00p 296.00p 51609
16/08/2021 286.00p 290.00p 283.37p 287.00p 126821
13/08/2021 298.00p 298.00p 282.00p 286.00p 107820
12/08/2021 300.00p 302.00p 294.00p 298.00p 71858
11/08/2021 297.00p 304.00p 294.00p 294.00p 232474
10/08/2021 285.00p 298.00p 285.00p 296.00p 99207
09/08/2021 283.00p 288.00p 280.18p 285.00p 70032
06/08/2021 283.00p 284.12p 280.00p 282.00p 63505
05/08/2021 266.00p 288.00p 266.00p 283.00p 162722
04/08/2021 262.00p 269.70p 260.00p 266.00p 113256
03/08/2021 252.00p 266.00p 250.00p 262.00p 269587
02/08/2021 244.00p 244.00p 242.00p 244.00p 20503
30/07/2021 245.00p 245.00p 240.00p 242.00p 52683
29/07/2021 248.00p 248.00p 242.00p 245.00p 26907
28/07/2021 248.00p 248.00p 244.00p 248.00p 38257
27/07/2021 248.00p 248.00p 246.00p 248.00p 24686
26/07/2021 248.00p 248.00p 246.00p 248.00p 26409
23/07/2021 250.00p 250.00p 244.13p 248.00p 27377
22/07/2021 250.00p 250.00p 248.00p 250.00p 34926
21/07/2021 252.00p 252.00p 248.00p 250.00p 22831
20/07/2021 252.00p 252.00p 246.00p 252.00p 34545
19/07/2021 257.00p 257.00p 248.00p 252.00p 60839
16/07/2021 258.00p 258.00p 254.00p 258.00p 36972
15/07/2021 258.00p 258.00p 256.00p 258.00p 31211
14/07/2021 260.00p 261.79p 256.00p 260.00p 123839
13/07/2021 260.00p 262.00p 259.04p 260.00p 91209
12/07/2021 265.00p 266.00p 256.00p 262.00p 178634
09/07/2021 264.00p 270.00p 263.04p 266.00p 126526
08/07/2021 264.00p 266.00p 262.00p 266.00p 27571
07/07/2021 264.00p 266.00p 263.04p 264.00p 63900
06/07/2021 265.00p 270.00p 262.00p 264.00p 232361
05/07/2021 265.00p 265.90p 264.00p 265.00p 40616
02/07/2021 265.00p 266.00p 264.00p 265.00p 33441
01/07/2021 265.00p 266.00p 262.00p 266.00p 42402
30/06/2021 264.00p 266.00p 262.00p 265.00p 219293
29/06/2021 263.00p 264.90p 262.00p 264.00p 189290
28/06/2021 263.00p 264.00p 262.00p 262.00p 156875
25/06/2021 263.00p 263.00p 260.00p 262.00p 280263
24/06/2021 263.00p 264.00p 262.00p 262.00p 24282
23/06/2021 262.00p 264.00p 260.00p 263.00p 51308
22/06/2021 259.00p 260.00p 256.00p 260.00p 266653
21/06/2021 259.00p 260.00p 256.00p 259.00p 120766
18/06/2021 255.00p 260.00p 255.00p 259.00p 103258
17/06/2021 255.00p 256.00p 254.12p 255.00p 11104
16/06/2021 255.00p 256.00p 254.35p 255.00p 41605
15/06/2021 253.00p 256.00p 253.00p 256.00p 34207
14/06/2021 251.00p 254.00p 250.00p 253.00p 61130
11/06/2021 249.00p 252.00p 248.00p 252.00p 267123
10/06/2021 249.00p 250.00p 248.00p 249.00p 17663
09/06/2021 249.00p 250.00p 248.33p 249.00p 150917
08/06/2021 251.00p 251.00p 247.13p 249.00p 75583
07/06/2021 251.00p 251.95p 250.00p 251.00p 14607
04/06/2021 251.00p 252.00p 250.01p 252.00p 48395
03/06/2021 251.00p 252.00p 248.13p 251.00p 56745
02/06/2021 251.00p 252.00p 250.00p 250.00p 38591
01/06/2021 251.00p 252.00p 250.00p 251.00p 74900
28/05/2021 248.00p 252.00p 246.00p 250.00p 25473
27/05/2021 247.00p 248.00p 245.08p 247.00p 51795
26/05/2021 242.00p 250.00p 242.00p 247.00p 89103
25/05/2021 236.00p 244.00p 236.00p 242.00p 106551
24/05/2021 233.00p 234.00p 232.00p 233.00p 75339
21/05/2021 232.00p 232.00p 230.00p 232.00p 82849
20/05/2021 232.00p 232.00p 230.00p 232.00p 66549
19/05/2021 232.00p 234.00p 230.00p 232.00p 22825
18/05/2021 227.00p 233.76p 227.00p 230.00p 89751
17/05/2021 221.00p 228.00p 220.05p 226.00p 120810
14/05/2021 221.00p 222.00p 220.00p 222.00p 93902
13/05/2021 221.00p 222.00p 220.00p 221.00p 37743
12/05/2021 218.00p 222.00p 216.00p 221.00p 128987
11/05/2021 218.00p 219.44p 214.00p 214.00p 44850
10/05/2021 217.00p 220.00p 216.00p 216.00p 150148
07/05/2021 216.00p 216.00p 212.00p 216.00p 90643
06/05/2021 213.00p 214.00p 210.00p 212.00p 202091
05/05/2021 211.00p 214.00p 210.00p 210.00p 445058
04/05/2021 210.00p 212.00p 208.12p 212.00p 197840
30/04/2021 210.00p 210.00p 208.00p 210.00p 102395
29/04/2021 210.00p 210.40p 208.00p 208.00p 227116
28/04/2021 210.00p 210.56p 208.00p 208.00p 153706
27/04/2021 210.00p 211.00p 208.00p 208.00p 244389
26/04/2021 211.00p 211.00p 206.00p 210.00p 31319
23/04/2021 211.00p 212.00p 208.00p 211.00p 23672
22/04/2021 211.00p 213.00p 206.00p 211.00p 102640
21/04/2021 212.00p 213.00p 208.00p 210.00p 295714
20/04/2021 213.00p 214.00p 208.12p 212.00p 84040
19/04/2021 213.00p 214.00p 210.00p 212.00p 117889
16/04/2021 213.00p 213.00p 208.00p 213.00p 166313
15/04/2021 214.00p 214.00p 210.00p 214.00p 91733
14/04/2021 214.00p 214.30p 212.00p 214.00p 173641
13/04/2021 215.00p 215.00p 212.00p 214.00p 375716
12/04/2021 214.00p 215.50p 210.00p 210.00p 254519
09/04/2021 213.00p 215.40p 210.00p 214.00p 338143
08/04/2021 212.00p 212.60p 210.00p 210.00p 57946
07/04/2021 212.00p 214.00p 210.00p 210.00p 126705
06/04/2021 210.00p 214.00p 208.00p 212.00p 89043
01/04/2021 206.00p 212.00p 204.00p 210.00p 130250
31/03/2021 207.00p 207.00p 204.00p 206.00p 11919
30/03/2021 209.00p 209.00p 204.10p 206.00p 69541
29/03/2021 209.00p 210.20p 204.12p 206.00p 83955
26/03/2021 209.00p 210.00p 206.00p 209.00p 32731
25/03/2021 208.00p 208.99p 206.00p 206.00p 16298
24/03/2021 206.00p 208.34p 204.00p 204.00p 51940
23/03/2021 207.00p 207.90p 204.00p 204.00p 59409
22/03/2021 208.00p 209.92p 206.00p 206.00p 33090
19/03/2021 208.00p 208.00p 202.00p 202.00p 46040
18/03/2021 208.00p 209.08p 206.00p 208.00p 28943
17/03/2021 209.00p 211.60p 204.10p 208.00p 50716
16/03/2021 209.00p 211.99p 206.67p 209.00p 42813
15/03/2021 207.00p 211.99p 204.12p 209.00p 17479
12/03/2021 207.00p 207.65p 204.00p 207.00p 54310
11/03/2021 205.00p 208.34p 205.00p 207.00p 40074
10/03/2021 205.00p 207.99p 202.61p 205.00p 35223
09/03/2021 202.00p 208.00p 202.00p 206.00p 14678
08/03/2021 202.00p 210.00p 200.57p 202.00p 36907
05/03/2021 202.00p 208.00p 200.10p 202.00p 32154
04/03/2021 205.00p 206.00p 198.00p 202.00p 27182
03/03/2021 206.00p 210.00p 204.50p 207.00p 19278
02/03/2021 205.00p 210.00p 202.60p 206.00p 48072
01/03/2021 204.00p 205.90p 202.50p 205.00p 198558
26/02/2021 207.00p 207.50p 200.00p 204.00p 45449
25/02/2021 208.00p 211.24p 204.00p 204.00p 108589
24/02/2021 212.00p 214.00p 206.00p 208.00p 77133
23/02/2021 212.00p 213.60p 209.13p 212.00p 48773
22/02/2021 212.00p 216.00p 208.50p 212.00p 65029
19/02/2021 215.00p 216.00p 212.12p 214.00p 45910
18/02/2021 215.00p 216.40p 212.12p 215.00p 78978
17/02/2021 214.00p 217.79p 212.12p 216.00p 108408
16/02/2021 213.00p 216.00p 210.00p 210.00p 108121
15/02/2021 211.00p 215.90p 210.12p 214.00p 238087
12/02/2021 214.00p 214.20p 211.00p 211.00p 77590
11/02/2021 216.00p 216.40p 212.00p 214.00p 62343
10/02/2021 215.00p 217.20p 214.12p 216.00p 226884
09/02/2021 213.00p 218.00p 211.25p 216.00p 171218
08/02/2021 213.00p 216.00p 210.00p 212.00p 211445
05/02/2021 199.00p 224.00p 199.00p 217.00p 404456
04/02/2021 197.00p 200.00p 194.00p 200.00p 5359
03/02/2021 196.00p 198.00p 196.00p 196.00p 21356
02/02/2021 195.00p 197.40p 192.00p 195.00p 12529
01/02/2021 192.00p 193.76p 190.00p 192.00p 1211
29/01/2021 193.00p 194.00p 190.24p 192.00p 21501
28/01/2021 191.00p 191.88p 190.00p 191.00p 19461
27/01/2021 198.00p 199.56p 196.40p 198.00p 6206
26/01/2021 199.00p 202.00p 196.60p 199.00p 17820
25/01/2021 202.00p 203.92p 200.00p 200.00p 12780
22/01/2021 202.00p 203.92p 195.00p 202.00p 72307
21/01/2021 199.00p 203.96p 199.00p 202.00p 18279
20/01/2021 199.00p 199.00p 197.26p 199.00p 5000
19/01/2021 199.00p 204.00p 196.10p 199.00p 5062
18/01/2021 207.00p 207.98p 206.00p 207.00p 8877
15/01/2021 207.00p 207.68p 206.22p 207.00p 6500
14/01/2021 207.00p 207.00p 207.00p 207.00p 0
13/01/2021 207.00p 207.40p 206.72p 207.00p 34268
12/01/2021 207.00p 208.00p 207.00p 208.00p 0
11/01/2021 202.00p 208.71p 202.00p 207.00p 12000
08/01/2021 198.50p 205.03p 198.00p 202.00p 20193
07/01/2021 196.00p 199.00p 196.00p 198.50p 15929
06/01/2021 193.00p 197.00p 193.00p 196.00p 20232
05/01/2021 193.00p 195.04p 190.00p 193.00p 31387
04/01/2021 192.00p 196.00p 190.00p 193.00p 64947
01/01/2021 192.00p 194.00p 190.00p 192.00p 23786
31/12/2020 192.00p 194.00p 190.00p 192.00p 23786
30/12/2020 192.00p 195.00p 190.00p 192.00p 33500
28/12/2020 192.00p 194.04p 190.00p 192.00p 9666
25/12/2020 192.00p 194.04p 190.00p 192.00p 9666
24/12/2020 192.00p 194.04p 190.00p 192.00p 9666
23/12/2020 193.00p 196.00p 192.00p 193.00p 5511
22/12/2020 193.00p 193.00p 190.00p 193.00p 5000
21/12/2020 192.50p 194.95p 192.00p 193.00p 14303
18/12/2020 192.50p 194.88p 191.66p 192.50p 9798
17/12/2020 192.50p 195.00p 191.55p 192.50p 53168
16/12/2020 184.00p 194.00p 184.00p 193.00p 22740

*Close Price adjusted for both dividends and splits