VinaCapital Vietnam Opportunity Fund Ltd. (VOF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. VinaCapital Vietnam Opportunity Fund Ltd.

Date Open High Low Close* Volume
15/04/2025 398.00p 406.00p 396.50p 406.00p 314565
14/04/2025 395.00p 401.50p 395.00p 400.00p 226049
11/04/2025 390.50p 397.50p 389.00p 396.00p 193921
10/04/2025 380.00p 397.50p 375.00p 388.50p 856664
09/04/2025 374.00p 379.00p 358.50p 359.50p 639551
08/04/2025 388.00p 391.00p 378.00p 383.50p 835902
07/04/2025 366.00p 393.50p 355.08p 391.00p 734609
04/04/2025 383.00p 385.50p 361.50p 380.50p 1122243
03/04/2025 413.50p 413.50p 386.50p 387.50p 1032754
02/04/2025 426.00p 430.50p 426.00p 430.00p 78480
01/04/2025 427.50p 436.00p 423.52p 429.00p 140946
31/03/2025 427.00p 431.00p 421.50p 421.50p 172813
28/03/2025 438.00p 438.00p 422.50p 424.50p 192887
27/03/2025 431.00p 441.00p 429.00p 430.00p 252059
26/03/2025 431.00p 434.00p 430.00p 430.00p 1108423
25/03/2025 432.00p 433.50p 431.00p 431.50p 191038
24/03/2025 434.00p 445.50p 431.00p 432.00p 173561
21/03/2025 440.50p 442.00p 430.00p 430.00p 1752359
20/03/2025 442.00p 443.89p 439.00p 439.00p 214097
19/03/2025 447.00p 449.50p 443.00p 443.50p 297681
18/03/2025 447.00p 448.00p 445.13p 447.00p 182271
17/03/2025 449.00p 449.50p 442.50p 447.00p 251268
14/03/2025 444.50p 448.50p 442.00p 443.00p 144188
13/03/2025 450.00p 450.00p 445.00p 445.00p 93782
12/03/2025 450.00p 450.00p 447.16p 449.00p 110830
11/03/2025 445.00p 450.00p 444.81p 448.50p 277148
10/03/2025 445.00p 449.00p 444.50p 449.00p 95455
07/03/2025 442.50p 446.89p 442.50p 445.00p 258549
06/03/2025 448.50p 448.50p 442.50p 444.50p 600209
05/03/2025 447.00p 448.00p 442.00p 442.00p 563422
04/03/2025 444.00p 448.00p 442.50p 444.50p 342070
03/03/2025 443.00p 448.00p 443.00p 445.50p 331914
28/02/2025 443.00p 447.00p 443.00p 446.00p 450819
27/02/2025 444.00p 447.00p 443.00p 445.00p 134893
26/02/2025 445.50p 454.50p 443.00p 445.00p 329163
25/02/2025 444.00p 455.00p 444.00p 444.00p 272627
24/02/2025 451.50p 453.00p 444.00p 444.00p 192080
21/02/2025 453.00p 454.50p 447.50p 453.00p 62726
20/02/2025 450.00p 453.50p 450.00p 453.50p 105826
19/02/2025 449.00p 452.00p 449.00p 450.00p 66719
18/02/2025 450.50p 452.00p 447.50p 448.00p 130030
17/02/2025 455.00p 455.00p 450.00p 452.00p 96957
14/02/2025 451.00p 452.00p 447.50p 447.50p 234824
13/02/2025 452.00p 453.00p 450.00p 450.00p 203693
12/02/2025 455.00p 456.50p 451.37p 452.00p 384646
11/02/2025 460.00p 460.00p 455.00p 456.00p 311558
10/02/2025 455.00p 461.50p 455.00p 455.50p 469322
07/02/2025 464.50p 472.15p 454.00p 454.00p 240487
06/02/2025 465.00p 467.00p 457.00p 457.00p 253720
05/02/2025 460.00p 462.00p 459.50p 461.00p 276492
04/02/2025 460.00p 464.00p 458.50p 459.00p 350642
03/02/2025 465.00p 465.00p 457.00p 458.50p 496973
31/01/2025 471.00p 474.00p 467.50p 468.50p 301027
30/01/2025 471.00p 474.00p 469.00p 470.50p 215339
29/01/2025 473.00p 480.00p 470.00p 470.00p 213584
28/01/2025 478.50p 478.50p 471.00p 474.00p 109258
27/01/2025 475.00p 478.50p 471.00p 473.50p 131422
24/01/2025 473.00p 480.00p 472.50p 474.00p 239012
23/01/2025 480.00p 485.00p 472.50p 472.50p 249088
22/01/2025 476.00p 481.50p 476.00p 479.00p 1243879
21/01/2025 477.00p 478.00p 476.00p 476.00p 137479
20/01/2025 480.00p 480.00p 475.00p 475.50p 183928
17/01/2025 480.00p 484.00p 479.00p 480.00p 198850
16/01/2025 483.00p 485.00p 478.00p 485.00p 458172
15/01/2025 471.50p 478.00p 467.00p 478.00p 345059
14/01/2025 471.50p 471.50p 465.50p 467.00p 220216
13/01/2025 456.50p 471.50p 456.50p 467.00p 203340
10/01/2025 465.00p 468.50p 462.00p 468.00p 139432
09/01/2025 465.00p 468.50p 457.00p 467.50p 325594
08/01/2025 475.00p 482.00p 460.00p 461.50p 220234
07/01/2025 478.00p 480.50p 475.50p 476.00p 163228
06/01/2025 473.00p 478.50p 472.50p 475.00p 185635
03/01/2025 481.50p 482.50p 465.50p 476.50p 43676
02/01/2025 470.00p 480.50p 470.00p 480.50p 64759
31/12/2024 461.50p 468.00p 455.07p 468.00p 113629
30/12/2024 452.00p 461.00p 452.00p 461.00p 67249
27/12/2024 452.00p 457.00p 449.00p 456.00p 93289
24/12/2024 453.00p 455.00p 449.00p 455.00p 67185
23/12/2024 441.50p 452.00p 441.50p 451.50p 174684
20/12/2024 444.00p 450.00p 443.00p 450.00p 313052
19/12/2024 440.00p 451.00p 438.00p 443.00p 327049
18/12/2024 440.00p 445.00p 439.00p 441.00p 275466
17/12/2024 446.50p 454.00p 439.00p 440.00p 166131
16/12/2024 452.00p 452.50p 446.50p 448.50p 154275
13/12/2024 448.00p 454.50p 448.00p 452.00p 116080
12/12/2024 445.00p 453.00p 442.50p 450.00p 197411
11/12/2024 436.00p 443.50p 436.00p 443.50p 156694
10/12/2024 436.50p 442.00p 436.00p 440.50p 79937
09/12/2024 436.00p 438.09p 435.50p 437.00p 237321
06/12/2024 436.00p 440.00p 436.00p 437.50p 262372
05/12/2024 438.00p 443.00p 434.00p 438.50p 378424
04/12/2024 433.00p 437.00p 430.50p 432.00p 208058
03/12/2024 434.50p 437.50p 432.00p 434.00p 289274
02/12/2024 435.50p 443.00p 433.00p 433.00p 292613
29/11/2024 436.00p 441.50p 435.50p 436.50p 229535
28/11/2024 437.00p 440.50p 437.00p 437.50p 510651
27/11/2024 436.00p 440.00p 436.00p 438.00p 207708
26/11/2024 434.00p 438.50p 433.00p 437.00p 316091
25/11/2024 435.00p 440.50p 431.00p 437.00p 440816
22/11/2024 438.00p 439.50p 428.50p 434.50p 908968
21/11/2024 436.50p 438.00p 429.50p 435.00p 195120
20/11/2024 429.00p 434.67p 428.50p 428.50p 425149
19/11/2024 434.00p 436.00p 428.50p 428.50p 393764
18/11/2024 441.50p 441.50p 433.50p 434.50p 361890
15/11/2024 436.00p 436.50p 431.50p 436.00p 380932
14/11/2024 435.00p 437.50p 430.50p 437.00p 347595
13/11/2024 434.00p 437.50p 433.50p 437.50p 588940
12/11/2024 440.00p 440.00p 431.00p 434.50p 194891
11/11/2024 440.00p 441.00p 430.89p 434.00p 476300
08/11/2024 435.50p 443.50p 430.00p 434.50p 497184
07/11/2024 441.00p 441.00p 434.00p 435.00p 413471
06/11/2024 445.00p 445.00p 437.50p 438.00p 326569
05/11/2024 448.00p 453.00p 437.00p 437.00p 278808
04/11/2024 448.50p 450.00p 443.00p 450.00p 87666
01/11/2024 445.00p 450.50p 442.50p 442.50p 156026
31/10/2024 451.50p 453.00p 443.50p 445.50p 219134
30/10/2024 447.50p 456.50p 447.00p 453.00p 150703
29/10/2024 450.00p 460.00p 445.50p 450.00p 200293
28/10/2024 455.00p 465.50p 450.00p 450.00p 311925
25/10/2024 456.00p 458.50p 455.00p 456.00p 124783
24/10/2024 459.00p 461.00p 455.50p 460.00p 646976
23/10/2024 460.00p 465.50p 459.00p 460.00p 340695
22/10/2024 460.00p 461.00p 454.50p 455.00p 312584
21/10/2024 468.50p 468.85p 460.50p 460.50p 228811
18/10/2024 473.00p 473.00p 466.11p 468.00p 111628
17/10/2024 470.00p 475.50p 464.98p 465.00p 209585
16/10/2024 482.50p 482.50p 470.00p 470.00p 205543
15/10/2024 478.00p 479.50p 473.50p 473.50p 142434
14/10/2024 478.00p 479.50p 476.00p 478.00p 147339
11/10/2024 476.00p 479.50p 475.22p 477.00p 226450
10/10/2024 475.00p 477.00p 471.00p 476.00p 211767
09/10/2024 471.00p 475.75p 468.50p 471.00p 348542
08/10/2024 474.00p 477.00p 468.50p 471.00p 197508
07/10/2024 476.00p 476.00p 473.00p 476.00p 284449
04/10/2024 476.00p 477.00p 472.50p 476.00p 274042
03/10/2024 471.50p 477.00p 470.00p 472.00p 91627
02/10/2024 478.00p 479.00p 470.00p 475.00p 134487
01/10/2024 474.50p 477.00p 471.50p 471.50p 147400
30/09/2024 466.50p 476.00p 466.50p 472.50p 187421
27/09/2024 469.00p 472.50p 468.18p 472.50p 239481
26/09/2024 470.00p 471.00p 469.00p 470.00p 329961
25/09/2024 463.50p 467.30p 462.50p 467.00p 128863
24/09/2024 465.00p 469.00p 461.00p 462.50p 205010
23/09/2024 465.00p 469.50p 462.00p 465.00p 144577
20/09/2024 466.00p 469.00p 461.50p 465.00p 320770
19/09/2024 465.50p 467.50p 464.50p 467.00p 146793
18/09/2024 460.00p 464.00p 457.50p 463.50p 220278
17/09/2024 460.00p 460.00p 455.00p 458.00p 897292
16/09/2024 458.00p 458.00p 455.00p 457.00p 253439
13/09/2024 457.00p 457.00p 456.00p 457.00p 199918
12/09/2024 457.00p 458.00p 455.00p 456.00p 839276
11/09/2024 457.50p 460.00p 455.00p 455.50p 186970
10/09/2024 459.00p 463.00p 456.50p 458.00p 154775
09/09/2024 469.50p 469.50p 459.00p 460.00p 205079
06/09/2024 461.00p 465.00p 459.00p 460.00p 207952
05/09/2024 461.00p 469.00p 461.00p 461.00p 158338
04/09/2024 465.00p 469.50p 461.00p 461.00p 172270
03/09/2024 476.50p 476.50p 465.00p 465.00p 210035
02/09/2024 470.00p 477.50p 469.50p 469.50p 168654
30/08/2024 472.00p 476.00p 470.00p 470.00p 169179
29/08/2024 474.00p 474.50p 470.00p 473.00p 55750
28/08/2024 473.00p 473.00p 470.00p 470.50p 170073
27/08/2024 471.00p 475.00p 469.00p 471.00p 291012
23/08/2024 472.00p 475.00p 470.00p 474.00p 376715
22/08/2024 473.00p 478.50p 470.00p 470.00p 263463
21/08/2024 477.00p 480.00p 474.00p 474.00p 302769
20/08/2024 477.50p 481.00p 477.50p 477.50p 43027
19/08/2024 477.00p 480.00p 477.00p 480.00p 136388
16/08/2024 476.00p 479.00p 473.50p 479.00p 89423
15/08/2024 478.00p 478.00p 471.00p 476.50p 74858
14/08/2024 472.50p 475.00p 472.00p 472.00p 132080
13/08/2024 473.00p 477.00p 471.50p 473.00p 60704
12/08/2024 473.00p 477.50p 471.00p 474.00p 184311
09/08/2024 471.50p 476.00p 468.00p 476.00p 45281
08/08/2024 467.00p 469.98p 464.00p 468.50p 140231
07/08/2024 460.00p 470.29p 460.00p 468.00p 170157
06/08/2024 457.00p 467.10p 456.00p 464.50p 350264
05/08/2024 469.00p 469.50p 430.50p 453.00p 500642
02/08/2024 481.50p 491.50p 476.50p 476.50p 295157
01/08/2024 492.50p 493.50p 484.00p 492.50p 167765
31/07/2024 490.00p 495.00p 489.50p 494.50p 289216
30/07/2024 488.00p 493.00p 483.00p 491.50p 141963
29/07/2024 487.00p 488.00p 476.50p 485.00p 88905
26/07/2024 479.50p 487.00p 479.50p 487.00p 346774
25/07/2024 477.50p 485.00p 477.50p 479.50p 70780
24/07/2024 480.00p 484.50p 475.00p 479.00p 162498
23/07/2024 480.00p 486.00p 480.00p 484.00p 60818
22/07/2024 483.00p 491.00p 483.00p 490.50p 86012
19/07/2024 489.00p 491.00p 488.00p 489.00p 43098
18/07/2024 491.00p 497.00p 485.00p 490.00p 123205
17/07/2024 494.00p 499.00p 488.00p 490.50p 93738
16/07/2024 490.50p 499.00p 488.00p 494.00p 155470
15/07/2024 492.00p 492.50p 488.00p 492.50p 147495
12/07/2024 492.00p 493.95p 491.00p 492.50p 147473
11/07/2024 490.00p 497.00p 490.00p 492.00p 304035
10/07/2024 490.50p 495.00p 490.00p 493.00p 365854
09/07/2024 495.00p 500.00p 490.00p 494.00p 209115
08/07/2024 496.50p 499.50p 490.50p 497.00p 101382
05/07/2024 494.50p 500.00p 490.00p 498.00p 257013
04/07/2024 496.00p 496.00p 490.00p 495.00p 172993

*Close Price adjusted for both dividends and splits