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
31/12/2010 188.25p 189.50p 187.00p 188.25p 72493
30/12/2010 187.50p 189.50p 186.00p 188.25p 102192
29/12/2010 186.75p 190.00p 185.94p 187.25p 468610
24/12/2010 186.75p 187.54p 186.00p 186.75p 122807
23/12/2010 186.63p 187.50p 186.00p 186.75p 403185
22/12/2010 186.75p 187.50p 185.87p 186.63p 799471
21/12/2010 186.50p 189.00p 186.00p 186.88p 849076
20/12/2010 186.75p 187.00p 185.88p 185.88p 837070
17/12/2010 186.75p 187.50p 95.00p 186.75p 953364
16/12/2010 189.00p 189.50p 185.89p 186.75p 1297077
15/12/2010 191.25p 192.00p 187.50p 189.25p 1398992
14/12/2010 191.50p 192.10p 190.72p 191.25p 1507623
13/12/2010 191.00p 192.00p 190.50p 191.50p 2737623
10/12/2010 191.00p 192.01p 190.25p 191.00p 2782020
09/12/2010 191.00p 195.00p 189.75p 191.00p 770502
08/12/2010 192.50p 192.65p 189.68p 191.00p 719873
07/12/2010 193.00p 194.29p 191.81p 192.75p 743409
06/12/2010 191.25p 195.00p 190.50p 193.00p 568161
03/12/2010 191.00p 191.75p 190.00p 191.25p 1700923
02/12/2010 187.00p 191.00p 187.00p 190.50p 339359
01/12/2010 186.50p 187.75p 185.91p 187.00p 520997
30/11/2010 187.00p 187.50p 186.00p 186.50p 986809
29/11/2010 186.25p 188.00p 184.75p 186.50p 825661
26/11/2010 185.50p 187.32p 183.74p 185.75p 286200
25/11/2010 186.00p 187.00p 185.00p 185.50p 1009967
24/11/2010 184.00p 187.00p 183.00p 186.00p 776308
23/11/2010 184.50p 186.13p 182.66p 184.00p 956810
22/11/2010 184.50p 187.00p 184.00p 185.25p 476391
19/11/2010 182.50p 186.00p 182.50p 185.00p 879689
18/11/2010 178.50p 182.17p 177.00p 181.50p 365578
17/11/2010 177.25p 178.50p 175.78p 177.00p 61846
16/11/2010 180.50p 182.00p 177.00p 178.25p 441402
15/11/2010 182.00p 182.50p 178.00p 181.00p 875560
12/11/2010 183.25p 184.00p 180.00p 182.25p 180469
11/11/2010 184.50p 187.00p 183.42p 185.50p 401100
10/11/2010 187.50p 188.00p 182.92p 184.50p 1060460
09/11/2010 190.25p 190.25p 185.63p 187.50p 2173821
08/11/2010 190.25p 196.00p 190.00p 190.25p 1189222
05/11/2010 185.00p 191.00p 184.50p 190.25p 1507700
04/11/2010 178.00p 185.98p 177.25p 184.75p 1086878
03/11/2010 177.75p 178.50p 176.91p 177.25p 1682067
02/11/2010 179.00p 180.00p 176.12p 177.75p 2388270
01/11/2010 174.00p 180.00p 173.41p 179.25p 820820
29/10/2010 170.25p 175.00p 170.00p 174.00p 1366017
28/10/2010 167.50p 170.39p 167.00p 170.00p 1670456
27/10/2010 164.88p 168.50p 164.45p 167.50p 6897921
26/10/2010 164.75p 165.25p 164.25p 164.88p 2199760
25/10/2010 165.50p 166.00p 164.45p 165.00p 1286972
22/10/2010 164.75p 166.50p 164.45p 165.38p 6770172
21/10/2010 165.13p 166.25p 164.00p 165.00p 633063
20/10/2010 166.88p 167.00p 164.00p 165.13p 934301
19/10/2010 167.00p 168.00p 165.95p 167.00p 640182
18/10/2010 163.75p 167.50p 163.50p 167.00p 688484
15/10/2010 162.50p 164.50p 161.95p 163.88p 618390
14/10/2010 161.00p 164.00p 160.00p 162.50p 1000113
13/10/2010 160.00p 162.50p 159.50p 161.50p 2090371
12/10/2010 160.75p 160.75p 159.42p 160.00p 490340
11/10/2010 158.75p 161.50p 158.00p 160.75p 1110927
08/10/2010 157.25p 159.50p 156.86p 158.75p 188986
07/10/2010 157.75p 159.00p 156.50p 157.25p 642363
06/10/2010 156.50p 158.50p 155.50p 157.75p 165948
05/10/2010 156.13p 156.50p 155.50p 156.00p 1308347
04/10/2010 156.50p 157.00p 155.00p 156.00p 1415322
01/10/2010 156.50p 157.00p 155.00p 156.50p 287004
30/09/2010 156.38p 157.00p 155.50p 156.50p 1440864
29/09/2010 155.75p 157.00p 154.75p 156.38p 484500
28/09/2010 157.50p 157.50p 154.89p 156.00p 1761854
27/09/2010 157.75p 159.00p 156.50p 157.50p 143006
24/09/2010 157.25p 158.50p 156.50p 157.50p 722965
23/09/2010 157.25p 158.50p 155.79p 157.25p 215641
22/09/2010 157.25p 159.00p 155.50p 157.25p 943936
21/09/2010 157.00p 159.00p 155.00p 157.25p 998435
20/09/2010 156.00p 159.00p 154.00p 157.00p 59373
17/09/2010 153.00p 157.00p 152.00p 155.50p 1031904
16/09/2010 152.50p 154.00p 151.00p 153.00p 736623
15/09/2010 152.50p 154.00p 151.00p 152.50p 621795
14/09/2010 151.25p 153.50p 150.50p 152.50p 522004
13/09/2010 151.00p 152.30p 150.00p 151.25p 930443
10/09/2010 151.50p 151.80p 150.00p 151.00p 815819
09/09/2010 151.75p 153.00p 150.00p 151.50p 3728568
08/09/2010 152.50p 153.00p 150.79p 152.00p 127978
07/09/2010 153.25p 154.98p 150.00p 152.25p 830172
06/09/2010 151.50p 155.41p 150.00p 153.25p 455970
03/09/2010 148.50p 151.00p 147.00p 149.75p 673524
02/09/2010 148.50p 150.00p 147.00p 148.00p 280513
01/09/2010 148.50p 150.00p 146.68p 148.75p 538002
31/08/2010 150.25p 150.87p 146.00p 149.25p 541207
27/08/2010 149.75p 150.25p 148.00p 150.00p 209821
26/08/2010 150.00p 152.00p 147.50p 149.75p 246742
25/08/2010 153.00p 154.00p 148.00p 150.00p 374800
24/08/2010 150.75p 154.00p 149.50p 153.00p 1098262
23/08/2010 150.25p 152.00p 148.50p 152.00p 194426
20/08/2010 149.75p 151.50p 148.00p 151.50p 382020
19/08/2010 149.25p 151.50p 148.00p 149.75p 251300
18/08/2010 148.75p 150.08p 147.00p 149.25p 612655
17/08/2010 149.00p 150.00p 146.78p 148.75p 568626
16/08/2010 150.50p 151.00p 149.00p 150.00p 99643
13/08/2010 144.50p 150.50p 143.00p 150.50p 499954
12/08/2010 144.00p 144.89p 142.00p 144.00p 412211
11/08/2010 147.75p 147.75p 144.00p 145.00p 785298
10/08/2010 149.50p 149.50p 146.50p 147.75p 90121
09/08/2010 148.00p 150.00p 147.00p 149.00p 293567
06/08/2010 148.00p 152.00p 146.00p 150.00p 384866
05/08/2010 148.00p 150.00p 146.00p 148.00p 204434
04/08/2010 148.00p 150.65p 146.00p 148.00p 417123
03/08/2010 148.00p 149.49p 146.00p 148.00p 178258
02/08/2010 146.00p 149.89p 146.00p 148.00p 114991
30/07/2010 146.00p 146.50p 145.00p 146.00p 173111
29/07/2010 146.50p 146.50p 145.00p 146.00p 251049
28/07/2010 147.50p 148.50p 145.00p 146.50p 899092
27/07/2010 147.50p 149.75p 145.00p 147.50p 1259927
26/07/2010 148.50p 148.50p 145.00p 148.00p 25658
23/07/2010 147.00p 152.15p 145.00p 148.00p 220275
22/07/2010 146.50p 149.22p 145.00p 147.00p 190771
21/07/2010 144.25p 150.20p 142.50p 147.50p 81000
20/07/2010 144.50p 146.00p 142.00p 144.25p 197522
19/07/2010 144.50p 146.89p 143.00p 145.00p 74300
16/07/2010 144.00p 144.75p 141.88p 144.75p 206734
15/07/2010 143.50p 144.00p 142.00p 144.00p 252291
14/07/2010 144.50p 144.50p 142.00p 143.50p 118636
13/07/2010 145.50p 145.50p 143.00p 145.50p 276873
12/07/2010 146.50p 148.33p 143.00p 146.00p 227345
09/07/2010 146.50p 148.00p 144.00p 146.50p 1304030
08/07/2010 143.00p 151.00p 142.00p 146.50p 609253
07/07/2010 142.00p 143.00p 141.00p 143.00p 274895
06/07/2010 140.25p 144.00p 140.00p 141.75p 425840
05/07/2010 139.00p 142.00p 138.00p 141.25p 187100
02/07/2010 135.75p 139.89p 135.00p 139.00p 1688930
01/07/2010 139.75p 140.50p 135.00p 136.00p 477350
30/06/2010 141.00p 141.00p 138.00p 140.25p 94469
29/06/2010 143.50p 143.50p 140.00p 141.00p 1409691
28/06/2010 142.25p 144.00p 140.50p 143.50p 189401
25/06/2010 143.25p 145.00p 140.50p 142.00p 78717
24/06/2010 142.50p 145.00p 141.00p 143.25p 432268
23/06/2010 142.50p 145.00p 140.00p 142.50p 107333
22/06/2010 145.00p 145.00p 140.50p 142.25p 61350
21/06/2010 145.00p 148.00p 144.00p 145.25p 189734
18/06/2010 145.00p 147.00p 142.00p 145.00p 89778
17/06/2010 145.00p 147.00p 143.00p 145.00p 489161
16/06/2010 142.75p 145.50p 140.50p 145.00p 305203
15/06/2010 145.00p 146.00p 140.00p 142.00p 438111
14/06/2010 144.00p 145.50p 142.50p 145.00p 245140
11/06/2010 143.00p 146.00p 142.00p 143.00p 259236
10/06/2010 139.00p 143.00p 138.00p 143.00p 311173
09/06/2010 134.50p 139.50p 133.00p 139.00p 276244
08/06/2010 138.00p 140.00p 133.00p 135.50p 299934
07/06/2010 143.50p 143.50p 136.00p 138.00p 809060
04/06/2010 146.50p 148.00p 145.00p 146.50p 314875
03/06/2010 144.50p 148.00p 144.00p 145.50p 650581
02/06/2010 143.00p 145.00p 140.00p 144.50p 461399
01/06/2010 145.50p 148.00p 142.00p 144.00p 475688
28/05/2010 148.25p 149.49p 145.00p 146.50p 380864
27/05/2010 144.00p 149.00p 142.00p 148.00p 317886
26/05/2010 137.50p 144.50p 136.00p 144.50p 443433
25/05/2010 141.50p 142.00p 136.00p 137.00p 445230
24/05/2010 142.50p 145.00p 140.00p 142.50p 106516
21/05/2010 141.50p 142.50p 141.50p 142.50p 935951
20/05/2010 148.50p 154.50p 141.50p 142.50p 394310
19/05/2010 153.50p 153.50p 147.00p 148.50p 292172
18/05/2010 150.50p 156.00p 148.00p 154.00p 258013
17/05/2010 153.00p 153.00p 147.00p 150.50p 420130
14/05/2010 160.00p 160.00p 153.00p 154.00p 384650
13/05/2010 159.00p 161.21p 159.00p 160.00p 101744
12/05/2010 157.50p 161.00p 156.00p 159.00p 570621
11/05/2010 160.00p 161.00p 155.40p 157.50p 577238
10/05/2010 147.50p 162.00p 147.50p 160.50p 1076070
07/05/2010 148.00p 148.00p 147.50p 147.50p 1637940
06/05/2010 156.00p 156.89p 150.00p 152.50p 1239796
05/05/2010 162.00p 162.00p 155.00p 156.50p 630651
04/05/2010 167.25p 169.00p 161.00p 162.00p 598004
30/04/2010 166.50p 168.24p 165.00p 167.00p 256121
29/04/2010 165.00p 166.50p 164.00p 166.50p 616742
28/04/2010 166.00p 167.00p 163.00p 165.00p 1045876
27/04/2010 168.00p 169.00p 164.00p 166.00p 608234
26/04/2010 167.25p 170.00p 166.00p 168.00p 408591
23/04/2010 167.25p 168.00p 166.50p 167.25p 355781
22/04/2010 165.00p 170.00p 164.50p 167.25p 726624
21/04/2010 164.50p 166.00p 163.00p 164.50p 461052
20/04/2010 160.75p 166.00p 158.50p 164.50p 432980
19/04/2010 163.00p 163.00p 158.00p 160.75p 110129
16/04/2010 163.50p 166.00p 162.00p 163.50p 424640
15/04/2010 166.50p 168.00p 160.95p 163.50p 599351
14/04/2010 165.13p 169.00p 165.00p 167.00p 735683
13/04/2010 165.50p 167.00p 163.75p 165.13p 664646
12/04/2010 164.75p 169.00p 164.00p 165.50p 511904
09/04/2010 164.00p 167.36p 162.00p 164.75p 433492
08/04/2010 163.50p 167.00p 161.50p 164.00p 338256
07/04/2010 161.00p 166.00p 159.50p 163.50p 555597
06/04/2010 159.75p 164.00p 157.16p 161.00p 625212
01/04/2010 156.50p 160.00p 154.11p 159.75p 647175
31/03/2010 157.50p 157.50p 156.00p 156.50p 236900
30/03/2010 156.25p 159.00p 155.00p 157.50p 337909
29/03/2010 155.00p 157.89p 154.00p 156.25p 243308
26/03/2010 156.00p 157.00p 152.00p 155.00p 293467
25/03/2010 157.00p 158.09p 155.00p 157.25p 534505
24/03/2010 162.75p 165.00p 155.00p 156.50p 921231
23/03/2010 160.50p 164.00p 159.00p 162.25p 503823
22/03/2010 157.00p 160.00p 154.50p 159.50p 690727
19/03/2010 150.75p 159.00p 150.75p 157.00p 1069614
18/03/2010 149.75p 152.50p 147.50p 150.75p 1164067

*Close Price adjusted for both dividends and splits