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
16/01/2023 466.00p 468.00p 462.00p 465.00p 230627
13/01/2023 465.00p 469.00p 462.00p 468.50p 162268
12/01/2023 463.00p 464.50p 460.00p 463.00p 146732
11/01/2023 462.00p 470.00p 460.00p 465.00p 239506
10/01/2023 458.00p 463.00p 458.00p 462.00p 97527
09/01/2023 465.00p 469.00p 458.00p 458.00p 361893
06/01/2023 465.00p 469.00p 464.00p 466.00p 106001
05/01/2023 463.00p 468.00p 457.00p 467.00p 151026
04/01/2023 465.00p 465.50p 460.00p 464.00p 308034
03/01/2023 450.00p 465.50p 450.00p 462.00p 251055
30/12/2022 440.00p 450.00p 440.00p 446.50p 51025
29/12/2022 450.00p 450.00p 441.00p 448.50p 158222
28/12/2022 439.00p 449.50p 439.00p 449.00p 52879
23/12/2022 446.00p 449.36p 443.00p 443.00p 16279
22/12/2022 449.50p 449.50p 439.50p 443.00p 139339
21/12/2022 447.00p 449.10p 439.00p 447.00p 64939
20/12/2022 444.00p 449.20p 440.50p 445.50p 129655
19/12/2022 440.50p 453.50p 440.50p 453.00p 76765
16/12/2022 454.00p 454.00p 440.50p 447.50p 301509
15/12/2022 448.00p 459.15p 442.61p 446.00p 87353
14/12/2022 459.50p 459.50p 451.50p 451.50p 123578
13/12/2022 457.50p 459.50p 449.02p 459.50p 241525
12/12/2022 455.00p 455.50p 445.50p 452.00p 315694
09/12/2022 453.00p 459.50p 453.00p 456.00p 209835
08/12/2022 450.50p 458.15p 450.50p 455.00p 144094
07/12/2022 448.00p 457.70p 445.50p 449.00p 298124
06/12/2022 450.00p 458.91p 445.50p 448.00p 433007
05/12/2022 448.50p 461.00p 448.25p 459.00p 277174
02/12/2022 448.50p 449.18p 439.00p 442.00p 114964
01/12/2022 433.00p 439.50p 430.50p 439.50p 176833
30/11/2022 428.00p 440.00p 428.00p 432.00p 152972
29/11/2022 422.00p 435.50p 421.70p 429.00p 166672
28/11/2022 414.00p 423.50p 412.00p 422.00p 159222
25/11/2022 404.00p 411.00p 403.37p 410.00p 112541
24/11/2022 402.00p 408.50p 402.00p 403.00p 82956
23/11/2022 403.00p 409.00p 402.00p 406.00p 828605
22/11/2022 406.00p 413.00p 405.00p 408.50p 222181
21/11/2022 410.00p 415.00p 407.00p 414.00p 242200
18/11/2022 402.50p 410.00p 402.50p 406.00p 114492
17/11/2022 403.00p 409.01p 398.00p 403.50p 138499
16/11/2022 399.00p 399.00p 390.43p 396.00p 697382
15/11/2022 395.00p 395.00p 388.81p 392.00p 748818
14/11/2022 400.00p 404.17p 393.30p 397.00p 844268
11/11/2022 401.00p 406.00p 393.58p 405.00p 570832
10/11/2022 402.00p 402.00p 393.00p 400.50p 1425488
09/11/2022 407.00p 409.50p 400.00p 404.00p 668129
08/11/2022 404.00p 412.00p 400.00p 408.00p 1344210
07/11/2022 412.00p 417.50p 404.00p 404.00p 377215
04/11/2022 424.00p 427.50p 414.50p 414.50p 1304420
03/11/2022 428.00p 431.50p 422.63p 426.00p 444270
02/11/2022 433.00p 433.00p 425.00p 425.00p 75549
01/11/2022 426.00p 428.00p 424.50p 427.50p 573860
31/10/2022 427.00p 430.00p 418.50p 429.50p 76287
28/10/2022 428.00p 428.00p 424.00p 426.00p 69266
27/10/2022 425.50p 427.00p 422.00p 426.00p 112469
26/10/2022 420.50p 429.87p 420.00p 420.00p 174485
25/10/2022 427.00p 434.50p 425.10p 426.50p 88874
24/10/2022 427.50p 431.00p 416.00p 422.50p 186743
21/10/2022 440.00p 441.00p 432.00p 432.50p 226252
20/10/2022 443.00p 449.50p 442.00p 445.50p 253569
19/10/2022 449.00p 449.00p 441.50p 441.50p 133546
18/10/2022 452.50p 454.00p 440.50p 447.50p 212079
17/10/2022 450.00p 454.00p 438.00p 448.50p 277098
14/10/2022 445.00p 452.00p 445.00p 450.00p 170998
13/10/2022 443.00p 454.50p 433.00p 443.50p 165102
12/10/2022 446.00p 449.00p 442.40p 444.00p 280687
11/10/2022 456.00p 456.00p 440.25p 441.00p 230633
10/10/2022 458.50p 461.50p 449.50p 458.50p 143606
07/10/2022 450.00p 460.00p 443.84p 460.00p 162033
06/10/2022 453.50p 460.50p 452.00p 456.00p 84713
05/10/2022 458.00p 465.20p 454.65p 460.00p 81106
04/10/2022 461.50p 463.50p 454.50p 463.00p 107940
03/10/2022 467.00p 467.00p 450.50p 464.00p 325518
30/09/2022 474.00p 474.50p 457.50p 472.00p 408517
29/09/2022 479.50p 483.93p 474.00p 474.50p 508398
28/09/2022 489.50p 497.00p 482.00p 484.00p 417898
27/09/2022 487.00p 499.00p 487.00p 487.50p 212370
26/09/2022 504.00p 504.00p 486.00p 486.00p 168603
23/09/2022 503.00p 503.00p 492.00p 498.00p 70720
22/09/2022 493.00p 500.00p 492.00p 495.00p 55212
21/09/2022 491.00p 503.00p 491.00p 501.00p 114154
20/09/2022 497.00p 505.00p 476.00p 490.00p 103113
19/09/2022 491.50p 510.00p 491.50p 495.00p 598715
16/09/2022 491.50p 510.00p 491.50p 495.00p 598715
15/09/2022 497.50p 499.00p 489.06p 491.50p 130712
14/09/2022 487.00p 498.00p 485.50p 490.00p 114590
13/09/2022 499.00p 509.00p 489.00p 495.50p 197512
12/09/2022 500.00p 510.00p 497.00p 497.00p 120466
09/09/2022 502.00p 512.00p 498.00p 508.00p 155321
08/09/2022 506.00p 510.00p 499.00p 499.00p 202621
07/09/2022 501.00p 505.00p 496.00p 503.00p 334012
06/09/2022 509.00p 509.00p 496.00p 497.00p 107834
05/09/2022 498.00p 508.00p 498.00p 501.00p 135514
02/09/2022 510.00p 510.00p 496.00p 498.50p 315215
01/09/2022 500.00p 510.00p 500.00p 501.00p 140681
31/08/2022 498.50p 507.36p 492.00p 507.00p 82526
30/08/2022 494.00p 510.00p 494.00p 510.00p 127333
29/08/2022 492.00p 504.00p 492.00p 497.50p 84810
26/08/2022 492.00p 504.00p 492.00p 497.50p 84810
25/08/2022 493.50p 503.00p 493.50p 494.00p 40517
24/08/2022 494.00p 504.00p 491.00p 496.00p 98158
23/08/2022 495.00p 504.00p 492.00p 493.00p 322695
22/08/2022 494.00p 503.00p 493.50p 495.00p 402668
19/08/2022 504.00p 504.00p 493.00p 494.00p 55858
18/08/2022 491.00p 503.00p 491.00p 501.00p 284691
17/08/2022 508.00p 508.00p 490.50p 490.50p 113555
16/08/2022 495.00p 506.25p 495.00p 505.00p 89270
15/08/2022 497.50p 505.00p 495.00p 498.00p 76614
12/08/2022 508.00p 508.00p 496.50p 498.00p 111453
11/08/2022 508.00p 508.00p 500.00p 501.00p 50613
10/08/2022 499.00p 507.00p 495.50p 504.00p 69805
09/08/2022 500.00p 502.00p 494.50p 494.50p 47454
08/08/2022 503.00p 508.00p 494.50p 501.00p 100798
05/08/2022 504.00p 507.00p 494.00p 502.00p 82863
04/08/2022 507.00p 507.00p 500.00p 502.00p 125076
03/08/2022 505.00p 505.00p 500.00p 503.00p 201641
02/08/2022 498.50p 505.23p 495.00p 500.00p 98374
01/08/2022 504.00p 505.12p 496.50p 498.50p 61029
29/07/2022 494.50p 504.00p 484.24p 504.00p 95385
28/07/2022 493.50p 495.00p 481.50p 495.00p 129880
27/07/2022 490.50p 500.00p 482.63p 490.00p 265344
26/07/2022 503.00p 507.00p 490.00p 493.50p 311291
25/07/2022 520.00p 520.93p 505.70p 507.00p 109963
22/07/2022 494.00p 521.00p 493.38p 517.00p 199393
21/07/2022 480.00p 505.00p 480.00p 503.00p 124204
20/07/2022 485.50p 491.43p 482.00p 483.00p 85329
19/07/2022 484.50p 491.20p 481.50p 484.00p 84585
18/07/2022 483.50p 493.50p 482.00p 486.50p 41396
15/07/2022 482.00p 491.00p 477.50p 491.00p 84960
14/07/2022 479.00p 487.00p 477.79p 480.50p 89676
13/07/2022 479.00p 484.00p 478.00p 478.00p 103897
12/07/2022 473.50p 481.00p 473.50p 481.00p 51223
11/07/2022 470.50p 480.00p 470.00p 470.00p 51151
08/07/2022 475.00p 482.00p 475.00p 477.00p 64421
07/07/2022 473.50p 483.50p 470.00p 481.00p 140382
06/07/2022 478.00p 482.50p 473.00p 477.50p 184079
05/07/2022 477.00p 482.00p 477.00p 480.00p 113808
04/07/2022 474.50p 483.00p 474.00p 480.00p 40848
01/07/2022 471.00p 480.00p 470.00p 480.00p 101118
30/06/2022 477.00p 481.00p 473.50p 475.50p 106628
29/06/2022 475.50p 485.50p 475.50p 481.50p 68232
28/06/2022 480.00p 483.50p 474.50p 480.00p 95845
27/06/2022 470.00p 483.50p 470.00p 479.00p 140022
24/06/2022 471.00p 478.00p 469.50p 469.50p 58965
23/06/2022 465.50p 471.50p 465.50p 467.00p 45275
22/06/2022 465.00p 477.50p 464.50p 467.50p 132204
21/06/2022 473.00p 476.50p 466.35p 469.00p 38237
20/06/2022 478.00p 478.00p 465.50p 473.00p 96044
17/06/2022 475.00p 479.00p 465.50p 470.50p 194837
16/06/2022 490.00p 490.00p 475.00p 479.00p 331849
15/06/2022 481.00p 491.38p 479.00p 480.00p 281185
14/06/2022 487.50p 490.50p 478.50p 490.50p 303957
13/06/2022 483.00p 484.50p 475.64p 480.00p 580809
10/06/2022 490.00p 495.00p 486.05p 489.00p 309144
09/06/2022 487.00p 493.50p 484.78p 490.00p 67708
08/06/2022 483.00p 492.00p 483.00p 487.00p 206224
07/06/2022 483.50p 489.50p 479.50p 482.00p 39501
06/06/2022 487.50p 490.00p 480.50p 481.50p 61023
03/06/2022 478.00p 490.00p 478.00p 483.50p 66727
02/06/2022 478.00p 490.00p 478.00p 483.50p 66727
01/06/2022 478.00p 490.00p 478.00p 483.50p 66727
31/05/2022 488.00p 488.00p 478.20p 487.50p 221501
30/05/2022 486.50p 489.00p 478.00p 483.00p 145756
27/05/2022 477.00p 484.50p 473.20p 484.00p 60875
26/05/2022 469.50p 476.50p 469.00p 476.50p 74263
25/05/2022 473.50p 474.00p 466.00p 474.00p 748786
24/05/2022 472.00p 476.23p 466.00p 467.00p 767704
23/05/2022 477.00p 477.00p 468.00p 473.00p 142799
20/05/2022 469.00p 473.23p 469.00p 472.00p 314721
19/05/2022 469.00p 477.06p 462.00p 468.00p 332780
18/05/2022 479.00p 479.00p 469.50p 476.50p 128727
17/05/2022 468.00p 478.00p 464.00p 472.50p 209691
16/05/2022 475.00p 479.50p 469.00p 470.00p 171098
13/05/2022 478.50p 485.50p 472.00p 475.00p 284268
12/05/2022 490.00p 492.00p 479.50p 483.00p 236110
11/05/2022 491.50p 499.50p 486.41p 490.00p 288952
10/05/2022 492.00p 494.00p 485.00p 489.50p 199340
09/05/2022 500.00p 500.00p 483.00p 485.00p 151629
06/05/2022 508.00p 508.00p 501.00p 502.00p 281558
05/05/2022 504.00p 511.00p 504.00p 506.00p 140092
04/05/2022 520.00p 520.00p 500.00p 500.00p 263263
03/05/2022 510.00p 520.00p 510.00p 511.00p 423003
02/05/2022 509.00p 519.00p 509.00p 512.00p 113042
29/04/2022 509.00p 519.00p 509.00p 512.00p 102103
28/04/2022 496.50p 508.00p 496.50p 504.00p 175584
27/04/2022 494.00p 504.00p 491.00p 497.00p 158829
26/04/2022 491.00p 502.80p 491.00p 499.00p 107673
25/04/2022 500.00p 500.00p 488.00p 488.00p 165252
22/04/2022 505.00p 507.99p 501.50p 502.00p 140765
21/04/2022 508.00p 512.00p 504.18p 505.00p 64119
20/04/2022 507.00p 513.57p 507.00p 510.00p 301431
19/04/2022 510.00p 514.67p 508.00p 510.00p 355236
18/04/2022 516.00p 519.00p 510.00p 518.00p 133053
15/04/2022 516.00p 519.00p 510.00p 518.00p 133053
14/04/2022 516.00p 519.00p 510.00p 518.00p 130076
13/04/2022 518.00p 524.00p 515.00p 515.00p 91648
12/04/2022 516.00p 518.00p 510.00p 517.00p 120702
11/04/2022 518.00p 524.00p 515.00p 522.00p 95396
08/04/2022 522.00p 524.34p 515.00p 519.00p 78063
07/04/2022 523.00p 523.00p 514.00p 519.00p 96109

*Close Price adjusted for both dividends and splits