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
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
03/07/2024 500.00p 500.00p 493.00p 495.00p 398384
02/07/2024 495.50p 502.00p 493.50p 493.50p 131296
01/07/2024 493.00p 496.50p 492.00p 493.50p 110123
28/06/2024 494.00p 498.00p 493.00p 495.50p 68627
27/06/2024 494.00p 498.50p 494.00p 494.00p 152585
26/06/2024 497.00p 499.85p 495.00p 495.50p 303529
25/06/2024 494.00p 499.00p 494.00p 495.50p 156181
24/06/2024 496.00p 502.00p 494.50p 495.00p 130609
21/06/2024 500.00p 505.00p 497.00p 505.00p 176143
20/06/2024 495.00p 502.00p 495.00p 502.00p 160749
19/06/2024 490.00p 498.50p 488.50p 498.00p 135768
18/06/2024 489.00p 496.50p 489.00p 496.50p 155906
17/06/2024 488.50p 494.50p 488.50p 490.00p 161447
14/06/2024 492.00p 495.08p 488.50p 490.00p 142616
13/06/2024 487.50p 497.00p 487.50p 487.50p 172454
12/06/2024 488.00p 495.90p 487.50p 487.50p 254673
11/06/2024 490.50p 495.00p 485.00p 486.50p 127739
10/06/2024 490.00p 495.00p 489.50p 489.50p 138290
07/06/2024 490.50p 495.00p 489.00p 490.50p 77074
06/06/2024 492.00p 495.00p 487.50p 489.00p 88547
05/06/2024 494.00p 495.00p 490.50p 492.00p 93336
04/06/2024 490.00p 494.50p 488.00p 493.50p 463301
03/06/2024 483.00p 492.00p 481.50p 491.00p 840223
31/05/2024 485.00p 485.00p 477.50p 480.00p 210988
30/05/2024 479.50p 485.00p 479.40p 482.00p 284780
29/05/2024 483.50p 483.50p 477.00p 477.50p 99937
28/05/2024 473.00p 483.70p 473.00p 481.00p 371200
24/05/2024 483.50p 483.50p 473.00p 479.00p 101392
23/05/2024 475.00p 483.50p 475.00p 478.00p 450556
22/05/2024 490.00p 491.00p 473.00p 473.50p 208137
21/05/2024 490.00p 495.00p 480.50p 480.50p 307773
20/05/2024 495.00p 495.00p 488.00p 494.00p 128516
17/05/2024 489.00p 492.00p 486.00p 489.00p 35093
16/05/2024 492.00p 494.50p 486.00p 492.00p 514644
15/05/2024 486.50p 494.50p 486.50p 490.50p 101783
14/05/2024 489.00p 494.50p 485.00p 490.00p 130971
13/05/2024 490.00p 494.00p 488.00p 490.00p 95497
10/05/2024 480.00p 494.50p 480.00p 490.00p 97242
09/05/2024 480.00p 492.00p 480.00p 488.00p 41274
08/05/2024 488.00p 492.50p 480.00p 488.00p 225661
07/05/2024 481.00p 496.50p 472.00p 492.00p 233212
03/05/2024 470.00p 481.00p 470.00p 481.00p 63337
02/05/2024 472.00p 483.00p 468.00p 481.00p 1004148
01/05/2024 470.00p 479.50p 470.00p 476.50p 101152
30/04/2024 477.00p 477.00p 468.00p 475.50p 133392
29/04/2024 467.00p 477.00p 467.00p 476.00p 168577
26/04/2024 474.50p 475.12p 469.80p 473.00p 135232
25/04/2024 467.00p 477.50p 467.00p 473.00p 60152
24/04/2024 474.50p 475.00p 470.00p 473.50p 141415
23/04/2024 470.00p 475.00p 464.07p 473.00p 161198
22/04/2024 466.00p 470.50p 462.50p 468.00p 91369
19/04/2024 464.00p 469.00p 461.00p 466.00p 52250
18/04/2024 463.50p 475.00p 463.50p 470.00p 66797
17/04/2024 467.50p 468.15p 463.50p 465.50p 81889
16/04/2024 467.50p 469.50p 466.50p 466.50p 114635
15/04/2024 486.00p 486.00p 468.00p 469.50p 240303
12/04/2024 478.00p 487.00p 476.20p 484.00p 240086
11/04/2024 472.00p 478.00p 471.00p 474.50p 167991
10/04/2024 469.00p 474.00p 469.00p 472.00p 390170
09/04/2024 467.00p 476.00p 467.00p 474.50p 129158
08/04/2024 470.50p 477.00p 469.00p 469.00p 94486
05/04/2024 479.00p 479.00p 467.00p 473.50p 104480
04/04/2024 462.00p 476.50p 462.00p 474.50p 218744
03/04/2024 467.50p 469.50p 463.00p 468.00p 1088339
02/04/2024 465.00p 466.05p 461.29p 463.50p 139329
28/03/2024 465.00p 466.00p 458.00p 462.00p 244669
27/03/2024 468.00p 468.00p 459.50p 461.00p 171096
26/03/2024 460.00p 461.98p 459.00p 461.00p 184950
25/03/2024 461.00p 461.00p 454.50p 456.50p 245550
22/03/2024 463.00p 463.00p 459.43p 461.50p 1612421
21/03/2024 460.00p 466.00p 457.50p 461.00p 178174
20/03/2024 458.00p 462.00p 458.00p 460.00p 103142
19/03/2024 458.00p 467.00p 458.00p 462.00p 163655
18/03/2024 456.00p 464.50p 456.00p 463.00p 172879
15/03/2024 452.00p 466.50p 452.00p 466.50p 318796
14/03/2024 461.00p 461.00p 452.00p 455.50p 299321
13/03/2024 459.50p 467.00p 458.50p 461.00p 478346
12/03/2024 455.00p 460.00p 455.00p 456.00p 171403
11/03/2024 455.00p 460.00p 454.00p 454.00p 108700
08/03/2024 466.00p 467.50p 456.00p 457.50p 196105
07/03/2024 464.50p 469.00p 464.50p 466.00p 251072
06/03/2024 467.00p 468.00p 464.50p 464.50p 292880
05/03/2024 465.50p 469.00p 465.50p 468.50p 221993
04/03/2024 470.00p 472.50p 466.50p 467.50p 370881
01/03/2024 465.50p 472.00p 462.70p 466.50p 150163
29/02/2024 460.00p 465.00p 451.00p 461.00p 121977
28/02/2024 451.00p 462.50p 451.00p 461.00p 184186
27/02/2024 447.00p 454.50p 446.00p 454.50p 154187
26/02/2024 445.00p 452.50p 442.00p 449.50p 189013
23/02/2024 445.00p 445.00p 441.50p 441.50p 268217
22/02/2024 447.50p 447.50p 441.50p 443.50p 167092
21/02/2024 441.00p 446.50p 441.00p 444.00p 826944
20/02/2024 441.50p 443.00p 441.00p 443.00p 237706
19/02/2024 442.00p 444.00p 441.00p 443.00p 1223830
16/02/2024 442.50p 444.50p 442.00p 442.00p 318959
15/02/2024 445.00p 450.00p 442.00p 442.50p 678669
14/02/2024 446.50p 449.00p 444.50p 444.50p 380183
13/02/2024 448.00p 450.50p 445.00p 446.50p 130282
12/02/2024 449.00p 451.00p 446.50p 448.50p 113488

*Close Price adjusted for both dividends and splits