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
29/11/2018 335.00p 335.00p 331.00p 334.00p 711331
28/11/2018 336.00p 336.00p 333.40p 335.00p 102937
27/11/2018 335.00p 336.00p 332.50p 334.00p 108414
26/11/2018 330.00p 335.00p 330.00p 334.00p 178881
23/11/2018 333.00p 335.00p 331.00p 332.00p 122440
22/11/2018 328.00p 331.50p 328.00p 331.00p 28555
21/11/2018 332.00p 332.00p 314.00p 329.00p 223471
20/11/2018 331.00p 333.00p 326.00p 330.00p 205644
19/11/2018 328.00p 334.00p 328.00p 333.00p 97581
16/11/2018 325.00p 328.00p 325.00p 327.00p 274576
15/11/2018 330.00p 330.00p 324.00p 328.00p 102448
14/11/2018 335.00p 335.00p 325.00p 325.00p 346310
13/11/2018 329.00p 332.00p 328.00p 330.00p 280112
12/11/2018 335.00p 335.00p 326.45p 331.00p 109843
09/11/2018 332.00p 333.00p 324.00p 331.00p 193462
08/11/2018 333.00p 335.00p 333.00p 334.00p 73008
07/11/2018 338.00p 338.15p 330.00p 334.00p 82001
06/11/2018 334.00p 339.00p 334.00p 335.00p 471604
05/11/2018 334.00p 340.00p 334.00p 337.00p 135672
02/11/2018 335.00p 339.00p 332.00p 334.00p 295829
01/11/2018 335.00p 335.00p 331.00p 335.00p 149396
31/10/2018 332.00p 335.00p 330.00p 335.00p 230905
30/10/2018 328.00p 331.00p 327.00p 330.00p 237273
29/10/2018 326.00p 330.00p 318.48p 328.00p 181032
26/10/2018 330.00p 330.00p 319.00p 319.00p 95326
25/10/2018 324.00p 331.00p 317.00p 328.00p 260934
24/10/2018 322.00p 325.00p 318.00p 324.00p 63490
23/10/2018 324.00p 325.00p 319.00p 322.00p 117733
22/10/2018 324.00p 330.00p 324.00p 325.00p 50943
19/10/2018 322.00p 329.72p 320.00p 322.00p 117418
18/10/2018 326.00p 331.00p 318.00p 328.00p 183741
17/10/2018 327.00p 332.48p 325.00p 327.00p 124571
16/10/2018 325.00p 330.00p 321.05p 330.00p 116449
15/10/2018 320.00p 330.00p 320.00p 326.00p 297517
12/10/2018 322.00p 329.00p 321.00p 327.00p 354692
11/10/2018 330.00p 330.00p 315.04p 318.00p 877331
10/10/2018 346.00p 348.68p 340.00p 340.00p 406707
09/10/2018 346.00p 350.00p 346.00p 350.00p 171724
08/10/2018 344.00p 350.00p 343.00p 348.00p 405753
05/10/2018 349.00p 349.00p 339.00p 347.00p 230755
04/10/2018 351.00p 352.00p 348.00p 348.00p 280785
03/10/2018 349.00p 353.00p 349.00p 350.00p 292585
02/10/2018 354.00p 354.00p 349.00p 350.00p 279334
01/10/2018 351.00p 352.00p 348.00p 349.00p 399659
28/09/2018 349.00p 350.00p 345.00p 350.00p 103429
27/09/2018 344.00p 348.00p 343.55p 344.00p 55657
26/09/2018 349.00p 349.00p 344.00p 344.00p 118774
25/09/2018 350.00p 350.00p 342.36p 347.00p 102660
24/09/2018 344.00p 350.00p 339.00p 349.00p 217216
21/09/2018 340.00p 345.00p 333.51p 345.00p 707878
20/09/2018 340.00p 342.00p 339.00p 342.00p 156370
19/09/2018 340.00p 341.15p 336.16p 340.00p 394935
18/09/2018 340.00p 341.15p 338.00p 339.00p 77676
17/09/2018 340.00p 340.00p 338.00p 340.00p 54755
14/09/2018 338.00p 340.00p 338.00p 338.00p 92289
13/09/2018 342.00p 342.00p 338.00p 338.00p 246536
12/09/2018 338.00p 340.00p 338.00p 340.00p 152945
11/09/2018 339.00p 339.00p 337.00p 338.00p 181321
10/09/2018 338.00p 341.00p 336.82p 338.00p 126947
07/09/2018 339.00p 339.00p 337.00p 339.00p 205457
06/09/2018 341.00p 341.00p 337.00p 339.00p 238926
05/09/2018 341.00p 342.00p 338.00p 339.00p 194487
04/09/2018 344.00p 345.00p 341.00p 343.00p 104923
03/09/2018 342.00p 345.00p 340.00p 344.00p 64084
31/08/2018 334.00p 343.00p 334.00p 340.00p 283501
30/08/2018 334.00p 338.00p 334.00p 337.00p 114338
29/08/2018 334.00p 336.00p 333.00p 334.00p 452442
28/08/2018 332.00p 337.00p 332.00p 334.00p 407142
24/08/2018 324.00p 330.00p 322.02p 330.00p 162911
23/08/2018 320.00p 323.00p 318.00p 323.00p 80312
22/08/2018 323.00p 324.75p 320.00p 320.00p 109965
21/08/2018 322.00p 323.00p 315.00p 320.00p 183473
20/08/2018 325.00p 325.01p 320.00p 322.00p 153679
17/08/2018 322.00p 325.00p 321.00p 323.00p 381099
16/08/2018 324.00p 326.00p 320.00p 326.00p 179103
15/08/2018 324.00p 325.00p 317.28p 325.00p 457705
14/08/2018 326.00p 330.00p 322.00p 325.00p 230065
13/08/2018 324.00p 327.44p 323.00p 326.00p 298109
10/08/2018 323.00p 327.00p 323.00p 327.00p 184522
09/08/2018 321.00p 325.00p 319.97p 323.00p 108951
08/08/2018 321.00p 324.00p 319.00p 320.00p 91387
07/08/2018 319.00p 322.00p 318.55p 319.00p 69079
06/08/2018 318.00p 323.00p 318.00p 318.00p 177965
03/08/2018 319.00p 320.00p 318.00p 318.00p 57752
02/08/2018 320.00p 321.47p 318.00p 321.00p 71162
01/08/2018 319.00p 325.00p 319.00p 323.00p 434063
31/07/2018 320.00p 322.00p 319.00p 320.00p 128006
30/07/2018 324.00p 326.00p 318.00p 322.00p 334037
27/07/2018 325.00p 326.00p 323.00p 326.00p 351065
26/07/2018 325.00p 325.00p 321.00p 323.00p 272755
25/07/2018 322.00p 325.00p 318.42p 324.00p 117439
24/07/2018 321.00p 325.00p 318.00p 322.00p 116659
23/07/2018 320.00p 325.00p 320.00p 323.00p 202823
20/07/2018 321.00p 323.07p 318.00p 322.00p 184740
19/07/2018 320.00p 322.00p 318.00p 322.00p 222032
18/07/2018 317.00p 320.00p 317.00p 319.00p 169954
17/07/2018 320.00p 320.00p 314.36p 317.00p 212716
16/07/2018 311.00p 319.00p 311.00p 319.00p 103447
13/07/2018 315.00p 316.00p 310.00p 310.00p 62141
12/07/2018 310.00p 317.00p 309.00p 312.00p 51326
11/07/2018 309.00p 310.00p 307.00p 310.00p 212963
10/07/2018 310.00p 312.00p 309.00p 312.00p 212660
09/07/2018 312.00p 315.00p 309.00p 309.00p 362763
06/07/2018 310.00p 314.00p 310.00p 310.00p 351418
05/07/2018 310.00p 310.00p 306.00p 306.00p 185627
04/07/2018 317.00p 317.00p 311.00p 311.00p 135655
03/07/2018 315.00p 315.00p 306.00p 310.00p 402030
02/07/2018 325.00p 328.00p 319.00p 319.00p 239403
29/06/2018 324.00p 329.00p 324.00p 326.00p 400224
28/06/2018 326.00p 327.00p 323.00p 323.00p 284404
27/06/2018 329.00p 330.00p 326.00p 326.00p 85438
26/06/2018 329.00p 330.00p 327.00p 330.00p 136719
25/06/2018 330.00p 330.00p 325.00p 327.00p 712237
22/06/2018 328.00p 334.23p 326.00p 326.00p 253079
21/06/2018 327.00p 330.00p 323.00p 323.00p 203740
20/06/2018 330.00p 334.00p 325.00p 325.00p 220712
19/06/2018 339.00p 339.00p 323.00p 330.00p 411597
18/06/2018 345.00p 346.00p 340.00p 340.00p 99677
15/06/2018 341.00p 346.00p 341.00p 343.00p 462720
14/06/2018 342.00p 343.00p 341.00p 342.00p 253731
13/06/2018 341.00p 346.00p 341.00p 345.00p 141287
12/06/2018 346.00p 346.00p 340.00p 346.00p 188127
11/06/2018 348.00p 350.00p 345.00p 346.00p 95005
08/06/2018 345.00p 348.00p 345.00p 348.00p 242673
07/06/2018 343.00p 349.00p 343.00p 346.00p 84081
06/06/2018 336.00p 349.00p 336.00p 346.00p 218626
05/06/2018 336.00p 340.00p 336.00p 336.00p 276095
04/06/2018 333.00p 338.00p 332.74p 338.00p 408164
01/06/2018 327.00p 334.00p 323.12p 333.00p 498931
31/05/2018 327.00p 327.00p 321.00p 324.00p 321660
30/05/2018 326.00p 326.00p 321.00p 322.00p 359702
29/05/2018 326.00p 328.20p 322.00p 323.00p 234277
25/05/2018 331.00p 333.00p 327.26p 330.00p 271643
24/05/2018 334.00p 334.00p 331.00p 332.00p 250506
23/05/2018 329.00p 336.00p 326.00p 331.00p 407977
22/05/2018 340.00p 340.00p 330.00p 330.00p 331403
21/05/2018 345.00p 345.00p 341.00p 341.00p 480103
18/05/2018 342.00p 344.46p 341.00p 342.50p 570797
17/05/2018 342.00p 345.48p 342.00p 342.00p 239364
16/05/2018 344.00p 349.00p 344.00p 345.00p 463864
15/05/2018 349.00p 349.00p 345.75p 349.00p 105742
14/05/2018 342.00p 349.00p 342.00p 349.00p 155041
11/05/2018 349.00p 349.00p 344.00p 344.00p 223217
10/05/2018 349.00p 349.00p 345.00p 347.00p 139472
09/05/2018 343.00p 349.00p 342.00p 349.00p 327443
08/05/2018 344.00p 347.70p 337.00p 344.00p 284081
04/05/2018 340.00p 342.00p 338.00p 342.00p 163911
03/05/2018 343.00p 344.70p 337.00p 341.00p 605087
02/05/2018 345.00p 345.58p 342.00p 345.00p 191716
01/05/2018 340.00p 346.00p 338.42p 344.00p 273670
30/04/2018 335.00p 340.00p 335.00p 340.00p 358729
27/04/2018 335.00p 338.00p 329.00p 338.00p 265479
26/04/2018 335.00p 335.00p 329.00p 332.00p 201658
25/04/2018 337.00p 343.30p 337.00p 337.00p 43362
24/04/2018 338.00p 344.00p 338.00p 340.00p 101194
23/04/2018 340.00p 340.00p 336.00p 340.00p 194543
20/04/2018 340.00p 342.00p 339.00p 340.00p 372487
19/04/2018 340.00p 343.00p 338.00p 340.00p 537560
18/04/2018 346.00p 346.00p 340.00p 343.00p 349826
17/04/2018 344.00p 345.35p 340.00p 340.00p 296461
16/04/2018 342.00p 346.00p 342.00p 344.00p 172147
13/04/2018 347.00p 347.00p 344.00p 346.00p 273187
12/04/2018 346.00p 347.00p 344.00p 344.00p 259672
11/04/2018 350.00p 350.00p 346.00p 346.00p 263666
10/04/2018 346.00p 351.00p 346.00p 350.00p 214670
09/04/2018 348.00p 350.00p 345.00p 346.00p 312420
06/04/2018 347.00p 349.00p 344.00p 348.00p 416386
05/04/2018 346.00p 350.00p 345.00p 347.00p 205576
04/04/2018 349.00p 350.00p 346.41p 349.00p 339149
03/04/2018 349.00p 353.00p 349.00p 351.00p 191106
29/03/2018 350.00p 350.00p 348.03p 349.00p 104411
28/03/2018 348.00p 350.00p 344.00p 349.00p 470917
27/03/2018 353.00p 355.00p 348.00p 348.00p 256136
26/03/2018 348.00p 352.00p 348.00p 350.00p 177000
23/03/2018 355.00p 356.22p 347.00p 348.00p 323467
22/03/2018 359.00p 361.00p 356.00p 360.00p 215833
21/03/2018 361.00p 361.00p 357.00p 360.00p 166914
20/03/2018 359.00p 361.08p 356.00p 358.00p 101457
19/03/2018 361.00p 362.00p 356.00p 358.00p 402340
16/03/2018 355.00p 361.00p 354.75p 360.00p 652135
15/03/2018 356.00p 356.00p 350.00p 354.00p 277957
14/03/2018 354.00p 357.00p 353.00p 356.00p 338902
13/03/2018 358.00p 358.00p 353.00p 355.00p 497309
12/03/2018 358.00p 361.00p 351.00p 358.00p 280701
09/03/2018 358.00p 359.00p 356.00p 357.00p 283615
08/03/2018 357.00p 358.00p 355.00p 358.00p 222159
07/03/2018 358.00p 360.00p 356.00p 358.00p 184023
06/03/2018 355.00p 363.00p 355.00p 358.00p 332835
05/03/2018 361.00p 361.00p 351.00p 355.00p 427464
02/03/2018 354.00p 361.00p 354.00p 361.00p 2849103
01/03/2018 354.00p 361.00p 354.00p 360.00p 1158348
28/02/2018 352.00p 358.00p 352.00p 358.00p 384962
27/02/2018 359.00p 359.00p 356.00p 357.00p 266751
26/02/2018 358.00p 359.00p 356.00p 358.00p 432992
23/02/2018 350.00p 357.00p 349.87p 355.00p 231249
22/02/2018 345.00p 351.44p 345.00p 350.00p 143203
21/02/2018 345.00p 349.95p 344.00p 346.00p 458744
20/02/2018 340.00p 347.00p 339.76p 342.00p 278187
19/02/2018 347.00p 351.00p 320.00p 340.00p 427707
16/02/2018 353.00p 353.00p 348.89p 350.00p 273968

*Close Price adjusted for both dividends and splits