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
20/08/2018 260.00p 260.00p 257.00p 257.00p 10000
17/08/2018 260.00p 260.00p 258.00p 260.00p 15336
16/08/2018 259.00p 260.00p 258.00p 260.00p 10000
15/08/2018 259.00p 259.00p 258.00p 259.00p 20095
14/08/2018 257.00p 259.00p 256.00p 259.00p 1736
13/08/2018 257.00p 257.00p 256.00p 257.00p 800
10/08/2018 256.00p 257.00p 254.00p 257.00p 22000
09/08/2018 256.00p 256.00p 256.00p 256.00p 1000
08/08/2018 256.00p 256.00p 254.04p 256.00p 702
07/08/2018 256.00p 256.00p 254.04p 256.00p 1582
06/08/2018 256.00p 256.40p 256.00p 256.00p 500
03/08/2018 256.00p 256.00p 254.04p 256.00p 470
02/08/2018 256.00p 256.00p 256.00p 256.00p 1150000
01/08/2018 253.00p 256.00p 253.00p 256.00p 1500
31/07/2018 253.00p 253.00p 252.00p 253.00p 3000
30/07/2018 253.00p 253.00p 253.00p 253.00p 0
27/07/2018 253.00p 253.00p 252.02p 253.00p 2000
26/07/2018 255.00p 255.00p 253.00p 253.00p 4000
25/07/2018 255.00p 255.00p 254.00p 255.00p 2934
24/07/2018 255.00p 255.00p 250.00p 255.00p 24010
23/07/2018 255.00p 255.00p 255.00p 255.00p 0
20/07/2018 254.00p 255.00p 255.00p 255.00p 0
19/07/2018 255.00p 255.00p 255.00p 255.00p 0
18/07/2018 249.00p 255.00p 249.00p 255.00p 6500
17/07/2018 245.00p 249.00p 244.00p 249.00p 17665
16/07/2018 245.00p 245.00p 244.00p 245.00p 15000
13/07/2018 243.00p 245.00p 243.00p 245.00p 6500
12/07/2018 241.00p 243.00p 240.00p 243.00p 20000
11/07/2018 241.00p 242.00p 241.00p 241.00p 67
10/07/2018 245.00p 245.00p 244.00p 245.00p 11213
09/07/2018 245.00p 246.00p 243.50p 245.00p 19435
06/07/2018 245.00p 245.00p 244.00p 245.00p 33000
05/07/2018 249.00p 249.00p 248.00p 249.00p 68266
04/07/2018 249.00p 250.00p 248.00p 249.00p 13976
03/07/2018 257.00p 257.00p 253.00p 253.00p 6600
02/07/2018 263.00p 263.00p 262.00p 263.00p 461
29/06/2018 267.00p 267.00p 266.00p 267.00p 17322
28/06/2018 267.00p 267.00p 266.00p 267.00p 10500
27/06/2018 260.00p 269.00p 260.00p 269.00p 16075
26/06/2018 261.00p 261.50p 259.48p 261.00p 41600
25/06/2018 265.00p 265.00p 257.48p 265.00p 741504
22/06/2018 263.00p 266.82p 263.00p 265.00p 10444
21/06/2018 269.00p 269.00p 264.79p 265.00p 6944
20/06/2018 271.00p 271.00p 271.00p 271.00p 0
19/06/2018 273.00p 274.00p 270.72p 271.00p 6775
18/06/2018 279.00p 279.00p 278.60p 279.00p 3200
15/06/2018 283.00p 283.00p 283.00p 283.00p 0
14/06/2018 283.00p 285.00p 283.00p 283.00p 0
13/06/2018 285.00p 286.00p 284.00p 285.00p 61500
12/06/2018 285.00p 285.75p 284.00p 285.00p 19481
11/06/2018 288.00p 288.00p 287.00p 287.00p 0
08/06/2018 289.00p 289.78p 286.00p 288.00p 79673
07/06/2018 285.00p 289.00p 284.00p 289.00p 25000
06/06/2018 284.00p 284.00p 284.00p 284.00p 16699
05/06/2018 284.00p 284.00p 282.00p 284.00p 15500
04/06/2018 284.00p 284.00p 283.00p 284.00p 17900
01/06/2018 279.00p 283.00p 278.00p 283.00p 19000
31/05/2018 279.00p 280.00p 279.00p 280.00p 0
30/05/2018 279.00p 279.00p 278.00p 279.00p 942
29/05/2018 281.00p 284.00p 279.00p 279.00p 600
25/05/2018 282.00p 282.00p 280.00p 282.00p 119500
24/05/2018 282.00p 282.00p 282.00p 282.00p 0
23/05/2018 282.00p 283.00p 282.00p 282.00p 0
22/05/2018 283.00p 283.00p 280.00p 283.00p 4800
21/05/2018 286.00p 286.00p 286.00p 286.00p 0
18/05/2018 288.00p 288.00p 284.00p 286.00p 125000
17/05/2018 289.00p 291.00p 286.00p 288.00p 33133
16/05/2018 288.00p 289.00p 286.00p 289.00p 46701
15/05/2018 288.00p 288.00p 286.00p 288.00p 27886
14/05/2018 286.00p 288.00p 284.00p 286.00p 2142
11/05/2018 286.00p 286.00p 284.00p 286.00p 20285
10/05/2018 286.00p 287.00p 286.00p 286.00p 2000
09/05/2018 285.00p 288.00p 282.00p 286.00p 46450
08/05/2018 278.00p 283.00p 277.00p 283.00p 34560
04/05/2018 279.00p 280.00p 278.00p 278.00p 7391
03/05/2018 283.00p 283.00p 276.00p 279.00p 23862
02/05/2018 289.00p 289.00p 284.00p 284.00p 27721
01/05/2018 292.00p 292.80p 288.49p 290.00p 8047
30/04/2018 292.00p 296.00p 292.00p 292.00p 1700
27/04/2018 292.00p 295.54p 291.00p 291.00p 8800
26/04/2018 294.00p 294.00p 292.00p 292.00p 232
25/04/2018 299.00p 299.00p 294.00p 297.00p 3467
24/04/2018 299.00p 300.00p 299.00p 299.00p 101750
23/04/2018 300.00p 300.00p 296.00p 299.00p 11536
20/04/2018 300.00p 300.00p 296.00p 300.00p 12019
19/04/2018 303.00p 303.00p 298.00p 300.00p 22327
18/04/2018 303.00p 304.00p 300.08p 304.00p 25160
17/04/2018 305.00p 305.00p 302.00p 304.00p 137924
16/04/2018 307.00p 307.58p 304.00p 304.00p 33911
13/04/2018 308.00p 308.00p 306.00p 308.00p 130347
12/04/2018 308.00p 310.00p 308.00p 308.00p 0
11/04/2018 312.00p 312.00p 310.00p 310.00p 20700
10/04/2018 309.00p 312.42p 309.00p 312.00p 105780
09/04/2018 307.00p 310.00p 306.00p 310.00p 45182
06/04/2018 301.00p 307.00p 301.00p 307.00p 189
05/04/2018 301.00p 302.00p 301.00p 302.00p 35000
04/04/2018 300.00p 301.48p 300.00p 301.00p 8425
03/04/2018 300.00p 302.00p 298.00p 300.00p 87563
29/03/2018 302.00p 304.00p 300.00p 301.00p 21151
28/03/2018 302.00p 302.00p 300.00p 302.00p 14483
27/03/2018 302.00p 302.00p 302.00p 302.00p 51000
26/03/2018 302.00p 302.00p 300.00p 302.00p 7940
23/03/2018 302.00p 302.00p 300.00p 302.00p 34200
22/03/2018 302.00p 302.00p 302.00p 302.00p 50000
21/03/2018 299.00p 302.00p 298.50p 302.00p 21587
20/03/2018 299.00p 299.00p 299.00p 299.00p 0
19/03/2018 298.00p 299.00p 298.00p 299.00p 54032
16/03/2018 297.00p 297.00p 296.00p 297.00p 26000
15/03/2018 292.00p 296.00p 292.00p 296.00p 9700
14/03/2018 292.00p 292.00p 292.00p 292.00p 0
13/03/2018 292.00p 292.95p 290.00p 292.00p 35410
12/03/2018 290.00p 292.00p 290.00p 292.00p 5000
09/03/2018 290.00p 290.00p 290.00p 290.00p 0
08/03/2018 290.00p 290.00p 288.00p 290.00p 10000
07/03/2018 291.00p 292.00p 288.00p 290.00p 10150
06/03/2018 291.00p 292.43p 290.00p 291.00p 99721
05/03/2018 291.00p 291.00p 288.00p 290.00p 13000
02/03/2018 291.00p 291.00p 290.00p 291.00p 94550
01/03/2018 291.00p 291.00p 290.00p 291.00p 4000
28/02/2018 290.00p 291.50p 290.00p 291.00p 3054
27/02/2018 290.00p 292.00p 290.00p 290.00p 13850
26/02/2018 289.00p 290.00p 288.00p 290.00p 13621
23/02/2018 287.00p 287.00p 286.00p 287.00p 1000
22/02/2018 287.00p 287.00p 286.00p 287.00p 25000
21/02/2018 285.00p 288.00p 285.00p 287.00p 12280
20/02/2018 283.00p 285.60p 283.00p 284.00p 800
19/02/2018 281.00p 283.00p 281.00p 283.00p 34600
16/02/2018 275.00p 282.00p 275.00p 281.00p 10500
15/02/2018 275.00p 276.00p 275.00p 275.00p 6178
14/02/2018 275.00p 275.00p 275.00p 275.00p -7000
13/02/2018 274.00p 275.00p 274.00p 275.00p 3500
12/02/2018 272.00p 273.75p 272.00p 273.00p 118403
09/02/2018 272.00p 272.00p 268.00p 271.00p 45669
08/02/2018 274.00p 274.28p 272.00p 274.00p 43759
07/02/2018 273.00p 274.00p 270.00p 274.00p 40300
06/02/2018 272.00p 272.00p 268.00p 272.00p 37948
05/02/2018 286.00p 286.00p 276.00p 278.00p 65691
02/02/2018 291.00p 291.00p 288.00p 289.00p 10000
01/02/2018 293.00p 293.00p 290.00p 291.00p 24864
31/01/2018 293.00p 293.00p 292.00p 293.00p 1395150
30/01/2018 293.00p 293.00p 292.00p 293.00p 335212
29/01/2018 293.00p 293.00p 292.98p 293.00p 1187
26/01/2018 293.00p 293.00p 291.00p 293.00p 775958
25/01/2018 293.00p 294.00p 293.00p 293.00p 10850
24/01/2018 293.00p 294.00p 292.00p 293.00p 5703
23/01/2018 293.00p 293.00p 292.00p 293.00p 10000
22/01/2018 292.00p 294.00p 292.00p 293.00p 87810
19/01/2018 291.00p 291.50p 290.00p 291.00p 85000
18/01/2018 291.00p 291.60p 290.00p 291.00p 14788
17/01/2018 290.00p 292.00p 288.00p 290.00p 20016
16/01/2018 293.00p 293.66p 292.00p 293.00p 14264
15/01/2018 290.00p 293.00p 289.00p 293.00p 32822
12/01/2018 290.00p 292.00p 289.00p 289.00p 3461
11/01/2018 288.00p 293.00p 288.00p 290.00p 193145
10/01/2018 285.00p 289.60p 284.00p 288.00p 20531
09/01/2018 285.00p 286.00p 285.00p 285.00p 915
08/01/2018 281.00p 283.00p 281.00p 283.00p 33973
05/01/2018 281.00p 282.00p 281.00p 281.00p 1509
04/01/2018 277.00p 281.00p 277.00p 281.00p 72167
03/01/2018 277.00p 277.50p 276.00p 277.00p 34267
02/01/2018 275.00p 277.50p 275.00p 277.00p 9000
29/12/2017 271.00p 273.25p 271.00p 273.25p 4800
28/12/2017 270.50p 271.00p 270.50p 271.00p 4500
27/12/2017 268.25p 270.50p 268.25p 270.50p 4400
22/12/2017 267.00p 267.25p 267.00p 267.25p -600
21/12/2017 265.50p 267.40p 265.50p 267.00p 21580
20/12/2017 264.75p 265.50p 264.50p 265.50p 6807
19/12/2017 264.00p 264.00p 263.50p 264.00p 7500
18/12/2017 262.75p 264.50p 262.75p 264.12p 75118
15/12/2017 261.25p 261.35p 261.00p 261.25p 5510
14/12/2017 260.00p 260.50p 258.00p 260.50p 50000
13/12/2017 258.25p 258.25p 256.50p 258.00p 25722
12/12/2017 259.63p 259.63p 258.75p 258.75p 50000
11/12/2017 261.25p 261.25p 259.63p 259.63p 2700
08/12/2017 263.00p 263.00p 260.50p 262.75p 3487
07/12/2017 263.00p 264.50p 263.00p 263.00p 100000
06/12/2017 263.75p 264.70p 263.75p 264.50p 500
05/12/2017 264.50p 265.00p 264.00p 264.50p 32121
04/12/2017 261.75p 264.50p 261.75p 264.50p 21333
01/12/2017 261.50p 261.75p 261.00p 261.75p 6664
30/11/2017 260.50p 261.25p 260.00p 261.25p 147950
29/11/2017 260.00p 260.50p 260.00p 260.50p 10000
28/11/2017 260.50p 261.10p 259.00p 260.00p 7335
27/11/2017 260.50p 262.00p 259.00p 260.75p 24224
24/11/2017 260.50p 261.25p 260.50p 260.50p 1350
23/11/2017 259.50p 260.50p 259.00p 260.50p 82000
22/11/2017 258.50p 258.75p 258.00p 258.75p 0
21/11/2017 257.75p 259.96p 257.75p 258.00p 433
20/11/2017 252.25p 256.25p 252.25p 256.25p 8250
17/11/2017 252.50p 252.50p 252.00p 252.13p 2055
16/11/2017 250.50p 254.37p 250.50p 252.50p 77950
15/11/2017 246.00p 249.50p 246.00p 249.50p 104163
14/11/2017 239.75p 245.75p 239.75p 245.75p 239833
13/11/2017 239.75p 240.00p 239.00p 239.75p 161142
10/11/2017 239.50p 239.75p 239.50p 239.75p 8686
09/11/2017 239.50p 239.50p 239.00p 239.50p 78000
08/11/2017 239.50p 239.50p 239.50p 239.50p 0
07/11/2017 239.75p 240.12p 237.50p 239.50p 39720
06/11/2017 240.25p 240.87p 239.00p 239.75p 51225
03/11/2017 240.25p 241.50p 240.25p 240.25p 0

*Close Price adjusted for both dividends and splits