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
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
09/02/2024 449.00p 451.27p 448.50p 449.00p 380784
08/02/2024 451.00p 452.50p 448.50p 449.00p 247915
07/02/2024 455.50p 460.00p 450.50p 450.50p 129571
06/02/2024 455.00p 459.50p 454.50p 454.50p 467206
05/02/2024 457.50p 459.50p 453.00p 453.00p 248018
02/02/2024 456.50p 456.50p 451.00p 453.00p 49810
01/02/2024 456.50p 457.00p 450.00p 452.50p 218385
31/01/2024 453.00p 455.08p 449.00p 453.00p 163056
30/01/2024 451.00p 457.00p 451.00p 455.00p 73500
29/01/2024 451.00p 457.00p 450.00p 451.50p 99605
26/01/2024 455.50p 457.00p 450.00p 450.00p 107030
25/01/2024 448.00p 451.50p 447.50p 451.50p 102238
24/01/2024 452.00p 452.63p 447.50p 448.50p 166987
23/01/2024 454.50p 456.00p 449.00p 450.00p 529762
22/01/2024 457.00p 457.50p 452.00p 455.00p 372360
19/01/2024 456.00p 456.50p 453.50p 453.50p 126532
18/01/2024 442.00p 454.00p 442.00p 452.00p 384117
17/01/2024 442.50p 447.50p 440.50p 444.00p 113325
16/01/2024 444.00p 447.00p 442.50p 445.00p 234617
15/01/2024 445.00p 448.12p 442.00p 443.00p 212315
12/01/2024 446.00p 446.94p 440.80p 443.00p 172535
11/01/2024 447.00p 448.00p 444.50p 446.00p 168628
10/01/2024 449.00p 452.00p 447.00p 448.00p 129702
09/01/2024 453.00p 454.00p 449.00p 450.50p 132973
08/01/2024 453.50p 455.00p 451.50p 451.50p 112544
05/01/2024 453.00p 455.00p 452.00p 452.50p 76419
04/01/2024 454.00p 455.00p 451.50p 453.50p 135273
03/01/2024 454.50p 459.00p 451.50p 455.00p 179919
02/01/2024 456.00p 459.00p 454.00p 455.00p 113684
29/12/2023 449.50p 457.50p 449.50p 456.00p 44202
28/12/2023 448.00p 454.50p 447.00p 452.00p 95225
27/12/2023 447.00p 453.00p 447.00p 452.50p 150290
22/12/2023 441.00p 451.50p 441.00p 450.00p 115236
21/12/2023 442.00p 449.00p 441.00p 441.00p 85605
20/12/2023 444.00p 451.00p 441.50p 442.00p 176365
19/12/2023 443.50p 447.00p 440.50p 441.00p 327665
18/12/2023 446.00p 454.00p 444.00p 444.00p 180029
15/12/2023 446.00p 453.00p 446.00p 447.00p 214105
14/12/2023 451.50p 451.50p 445.00p 449.50p 222386
13/12/2023 451.00p 454.50p 444.29p 446.50p 292260
12/12/2023 453.00p 457.50p 450.50p 450.50p 222338
11/12/2023 451.50p 456.82p 450.50p 452.50p 218227
08/12/2023 453.00p 461.00p 451.00p 452.50p 136279
07/12/2023 456.00p 460.34p 453.00p 454.00p 101213
06/12/2023 456.00p 463.00p 456.00p 457.50p 295469
05/12/2023 456.00p 460.00p 453.00p 456.00p 85703
04/12/2023 454.00p 458.00p 453.28p 456.00p 204966
01/12/2023 453.00p 460.00p 448.50p 451.00p 160616
30/11/2023 455.00p 459.50p 450.92p 452.00p 82196
29/11/2023 455.50p 459.00p 452.00p 455.50p 91492
28/11/2023 451.00p 459.50p 450.25p 455.50p 187770
27/11/2023 452.00p 457.50p 451.00p 457.50p 40780
24/11/2023 459.00p 459.00p 453.50p 457.50p 60670
23/11/2023 456.00p 456.50p 451.00p 454.00p 295275
22/11/2023 460.00p 468.50p 456.50p 460.00p 516720
21/11/2023 466.00p 467.50p 461.00p 461.00p 77367
20/11/2023 470.00p 470.00p 461.00p 462.00p 86538
17/11/2023 469.50p 469.50p 462.50p 463.50p 100245
16/11/2023 470.00p 470.00p 465.00p 470.00p 92464
15/11/2023 465.50p 470.00p 461.28p 470.00p 203297
14/11/2023 460.00p 466.00p 459.00p 466.00p 363407
13/11/2023 458.00p 465.00p 458.00p 459.50p 260046
10/11/2023 459.00p 463.00p 458.50p 461.00p 213952
09/11/2023 462.00p 463.00p 460.25p 463.00p 99333
08/11/2023 457.00p 463.00p 454.00p 463.00p 270008
07/11/2023 451.50p 457.00p 451.50p 452.00p 19923
06/11/2023 454.00p 462.00p 450.50p 457.00p 151271
03/11/2023 464.00p 464.00p 454.00p 454.50p 187459
02/11/2023 458.00p 465.50p 457.00p 464.50p 344310
01/11/2023 440.00p 451.50p 440.00p 450.00p 280253
31/10/2023 433.50p 441.50p 433.50p 440.00p 53855
30/10/2023 436.50p 440.50p 432.00p 435.00p 244371
27/10/2023 427.00p 438.50p 426.50p 437.50p 331266
26/10/2023 443.00p 446.52p 426.50p 427.00p 194900
25/10/2023 445.00p 452.00p 442.00p 450.50p 171803
24/10/2023 448.00p 452.00p 445.50p 445.50p 152895
23/10/2023 445.50p 450.50p 443.50p 450.00p 219270
20/10/2023 446.00p 451.61p 442.00p 444.50p 108975
19/10/2023 444.00p 453.50p 443.00p 446.00p 74462
18/10/2023 446.00p 449.50p 443.50p 443.50p 110317
17/10/2023 448.00p 450.93p 445.00p 449.00p 153634
16/10/2023 437.00p 452.00p 436.00p 448.50p 141648
13/10/2023 452.00p 453.27p 439.00p 439.00p 139223
12/10/2023 451.00p 455.50p 450.00p 452.50p 74215
11/10/2023 441.50p 450.00p 440.50p 449.00p 110903
10/10/2023 440.00p 443.00p 433.50p 442.00p 229837
09/10/2023 439.00p 445.50p 435.00p 440.00p 330456
06/10/2023 432.00p 434.50p 426.00p 434.00p 84820
05/10/2023 428.00p 436.50p 426.00p 426.00p 90213
04/10/2023 432.50p 435.00p 427.40p 427.50p 178875
03/10/2023 439.00p 441.00p 429.00p 429.00p 202757
02/10/2023 440.50p 449.00p 440.50p 443.00p 283700
29/09/2023 437.00p 442.48p 435.00p 442.00p 101842
28/09/2023 435.00p 442.50p 431.00p 431.50p 137358
27/09/2023 436.00p 440.00p 434.00p 434.00p 215782
26/09/2023 438.50p 448.00p 434.00p 434.50p 286549
25/09/2023 452.00p 455.00p 438.00p 438.00p 97751
22/09/2023 451.00p 453.50p 447.00p 452.50p 273972
21/09/2023 456.50p 461.50p 452.00p 457.50p 162815
20/09/2023 458.00p 460.00p 451.00p 458.00p 128448
19/09/2023 454.50p 459.50p 453.00p 453.00p 74376
18/09/2023 461.00p 461.00p 450.50p 452.00p 144884
15/09/2023 460.00p 464.50p 453.50p 453.50p 374069
14/09/2023 461.00p 467.50p 457.00p 460.00p 273197
13/09/2023 470.00p 470.00p 458.00p 462.00p 128732
12/09/2023 460.00p 470.00p 458.68p 465.50p 372766
11/09/2023 455.00p 460.00p 452.00p 458.00p 405910
08/09/2023 458.00p 458.00p 455.45p 456.50p 30987
07/09/2023 453.00p 458.00p 453.00p 457.50p 54439
06/09/2023 450.50p 456.50p 450.50p 456.50p 148696
05/09/2023 445.00p 455.00p 445.00p 450.50p 70543
04/09/2023 447.00p 449.00p 445.00p 448.00p 75517
01/09/2023 445.50p 447.78p 444.62p 446.00p 118545
31/08/2023 440.00p 447.50p 440.00p 447.50p 70383
30/08/2023 439.00p 440.00p 436.00p 437.00p 135447
29/08/2023 439.50p 440.00p 436.00p 436.00p 108216
25/08/2023 433.00p 437.00p 433.00p 434.00p 79886
24/08/2023 436.50p 440.50p 433.00p 435.00p 108822
23/08/2023 432.00p 441.50p 429.00p 429.00p 151136
22/08/2023 430.00p 440.00p 430.00p 432.00p 194380
21/08/2023 441.00p 442.00p 431.44p 433.00p 117891
18/08/2023 453.50p 453.50p 427.50p 438.00p 166002
17/08/2023 460.00p 461.19p 456.00p 457.00p 65416

*Close Price adjusted for both dividends and splits