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
16/08/2023 463.00p 463.00p 456.00p 456.00p 40656
15/08/2023 460.00p 466.50p 455.00p 456.00p 83560
14/08/2023 461.00p 466.50p 460.37p 461.50p 53330
11/08/2023 463.00p 463.00p 457.41p 461.00p 75160
10/08/2023 468.50p 469.00p 455.50p 457.00p 246841
09/08/2023 467.50p 467.50p 462.12p 467.00p 35326
08/08/2023 465.50p 467.00p 459.73p 464.00p 71474
07/08/2023 469.50p 469.50p 466.00p 467.00p 196638
04/08/2023 469.00p 472.00p 466.00p 466.50p 93655
03/08/2023 469.00p 474.00p 465.00p 465.00p 88005
02/08/2023 470.00p 475.00p 468.50p 472.50p 113270
01/08/2023 471.50p 475.50p 470.00p 473.00p 119676
31/07/2023 458.00p 473.50p 453.50p 472.50p 159885
28/07/2023 461.50p 463.00p 459.50p 461.50p 114771
27/07/2023 461.00p 462.50p 455.00p 461.50p 82313
26/07/2023 460.00p 460.00p 456.54p 460.00p 94468
25/07/2023 452.00p 460.00p 452.00p 460.00p 93432
24/07/2023 451.00p 458.00p 448.23p 455.00p 67765
21/07/2023 449.00p 451.00p 445.26p 448.00p 64095
20/07/2023 450.00p 450.00p 444.50p 449.50p 56506
19/07/2023 440.50p 450.00p 440.00p 450.00p 117846
18/07/2023 433.00p 437.50p 433.00p 434.50p 122635
17/07/2023 435.00p 440.00p 431.50p 433.50p 110832
14/07/2023 438.50p 441.06p 435.00p 435.00p 121042
13/07/2023 439.50p 444.00p 437.10p 440.50p 74143
12/07/2023 434.00p 439.00p 434.00p 439.00p 88312
11/07/2023 435.50p 435.50p 431.25p 434.50p 45456
10/07/2023 435.50p 435.50p 431.50p 433.00p 100608
07/07/2023 429.50p 434.00p 429.50p 432.50p 53932
06/07/2023 430.00p 434.50p 429.26p 429.50p 156495
05/07/2023 436.00p 436.00p 430.00p 434.50p 55297
04/07/2023 430.00p 434.00p 429.76p 432.00p 83275
03/07/2023 427.50p 431.50p 427.00p 427.00p 78129
30/06/2023 428.50p 431.86p 426.00p 429.00p 225130
29/06/2023 429.00p 433.00p 428.00p 430.00p 67011
28/06/2023 431.50p 435.00p 429.40p 432.00p 63475
27/06/2023 431.50p 433.50p 428.00p 428.50p 83527
26/06/2023 437.50p 442.50p 428.50p 429.00p 364823
23/06/2023 438.50p 442.00p 437.00p 437.50p 88444
22/06/2023 439.50p 445.00p 430.50p 435.50p 67715
21/06/2023 439.00p 445.50p 434.00p 440.50p 110023
20/06/2023 444.50p 446.50p 434.50p 435.00p 391659
19/06/2023 442.00p 446.00p 441.00p 441.00p 84131
16/06/2023 449.00p 450.00p 444.00p 446.50p 151416
15/06/2023 458.00p 458.00p 449.00p 449.00p 125666
14/06/2023 454.00p 460.00p 454.00p 457.00p 302904
13/06/2023 457.00p 459.00p 453.50p 458.50p 396062
12/06/2023 454.00p 459.00p 453.73p 459.00p 133274
09/06/2023 452.00p 456.25p 451.00p 456.00p 105784
08/06/2023 451.00p 452.00p 448.48p 452.00p 50020
07/06/2023 446.50p 451.00p 446.50p 451.00p 85493
06/06/2023 443.50p 446.88p 443.50p 446.50p 52771
05/06/2023 442.00p 448.00p 441.08p 445.00p 125414
02/06/2023 439.00p 442.00p 436.64p 442.00p 73558
01/06/2023 433.50p 438.50p 433.50p 438.00p 109898
31/05/2023 433.00p 437.00p 433.00p 436.00p 130696
30/05/2023 432.50p 437.50p 432.00p 434.00p 195306
26/05/2023 431.50p 437.50p 428.50p 433.50p 136894
25/05/2023 429.00p 432.00p 428.00p 432.00p 39128
24/05/2023 428.50p 432.00p 428.00p 431.50p 195265
23/05/2023 428.50p 432.00p 428.50p 428.50p 46439
22/05/2023 429.00p 433.00p 428.50p 428.50p 34262
19/05/2023 428.50p 432.50p 427.50p 431.00p 80564
18/05/2023 430.00p 431.00p 427.30p 430.00p 44460
17/05/2023 429.00p 429.25p 427.00p 428.50p 105758
16/05/2023 425.00p 429.00p 418.85p 429.00p 75557
15/05/2023 426.00p 430.50p 425.55p 427.00p 105710
12/05/2023 425.50p 430.00p 425.00p 425.00p 103790
11/05/2023 425.00p 430.50p 425.00p 429.00p 150251
10/05/2023 429.00p 429.50p 424.00p 426.00p 37287
09/05/2023 420.00p 429.00p 419.00p 425.00p 117732
05/05/2023 418.00p 423.50p 417.00p 420.50p 175405
04/05/2023 416.50p 422.50p 416.50p 418.50p 180737
03/05/2023 425.00p 425.00p 417.00p 418.00p 199024
02/05/2023 421.00p 425.50p 416.21p 418.50p 182682
28/04/2023 422.00p 424.76p 418.50p 419.50p 89566
27/04/2023 421.50p 425.50p 413.77p 420.00p 164038
26/04/2023 419.50p 425.00p 417.00p 419.50p 78629
25/04/2023 421.00p 425.00p 419.50p 422.50p 125417
24/04/2023 421.00p 426.50p 418.00p 419.50p 69244
21/04/2023 424.00p 426.65p 420.00p 421.00p 241121
20/04/2023 424.00p 428.00p 423.00p 423.00p 100275
19/04/2023 427.50p 427.50p 424.00p 424.00p 295133
18/04/2023 426.50p 427.54p 424.00p 426.00p 156649
17/04/2023 430.00p 433.00p 426.50p 427.00p 304283
14/04/2023 433.00p 436.00p 430.00p 431.50p 234716
13/04/2023 433.00p 436.50p 430.00p 430.50p 294131
12/04/2023 438.00p 438.00p 433.00p 433.00p 267683
11/04/2023 435.00p 439.00p 430.00p 435.00p 102991
06/04/2023 437.00p 440.50p 434.50p 435.50p 62111
05/04/2023 436.00p 440.50p 435.00p 437.00p 364302
04/04/2023 439.00p 441.50p 435.00p 436.00p 147947
03/04/2023 438.00p 440.00p 430.75p 437.50p 111360
31/03/2023 434.00p 435.00p 429.50p 432.00p 146518
30/03/2023 425.00p 527.50p 424.22p 427.50p 144785
29/03/2023 425.00p 428.42p 422.50p 423.00p 71718
28/03/2023 428.00p 433.00p 424.00p 425.00p 110208
27/03/2023 436.00p 436.00p 424.00p 427.50p 164248
24/03/2023 430.00p 439.00p 429.00p 435.00p 150477
23/03/2023 435.00p 436.00p 429.00p 431.00p 47856
22/03/2023 429.50p 435.50p 429.00p 430.00p 69084
21/03/2023 430.50p 439.50p 428.00p 429.00p 204112
20/03/2023 435.00p 435.00p 428.35p 429.00p 86663
17/03/2023 440.00p 440.50p 431.00p 435.50p 393444
16/03/2023 443.50p 443.50p 436.00p 436.00p 616808
15/03/2023 438.50p 443.50p 437.00p 442.50p 210366
14/03/2023 437.50p 438.50p 433.00p 438.00p 115577
13/03/2023 443.50p 443.50p 430.00p 435.50p 137140
10/03/2023 436.00p 442.35p 432.00p 432.00p 266518
09/03/2023 442.00p 443.50p 439.25p 439.50p 118214
08/03/2023 445.00p 448.43p 440.00p 442.00p 153502
07/03/2023 445.50p 449.00p 441.00p 441.00p 128090
06/03/2023 444.00p 451.00p 441.50p 445.00p 76531
03/03/2023 444.00p 450.00p 443.00p 443.00p 350176
02/03/2023 449.50p 450.08p 445.00p 445.00p 75925
01/03/2023 450.00p 454.00p 445.20p 446.50p 117373
28/02/2023 444.00p 449.35p 442.00p 448.50p 283495
27/02/2023 448.00p 453.00p 442.00p 442.50p 118635
24/02/2023 450.50p 456.50p 448.00p 450.00p 83110
23/02/2023 454.00p 458.00p 451.00p 455.00p 154842
22/02/2023 452.50p 457.19p 450.00p 450.00p 125691
21/02/2023 469.00p 470.00p 455.00p 459.00p 109872
20/02/2023 462.00p 469.00p 462.00p 464.00p 92959
17/02/2023 461.50p 466.00p 459.00p 459.00p 74799
16/02/2023 466.00p 466.00p 459.50p 462.00p 54233
15/02/2023 466.00p 466.50p 457.00p 457.00p 67102
14/02/2023 465.50p 465.50p 456.00p 456.00p 270085
13/02/2023 461.50p 468.50p 460.80p 461.00p 57815
10/02/2023 470.00p 470.00p 461.00p 464.00p 86875
09/02/2023 468.50p 473.00p 467.00p 467.50p 75695
08/02/2023 467.50p 472.00p 467.50p 469.00p 68035
07/02/2023 473.00p 473.00p 470.10p 470.50p 35098
06/02/2023 475.00p 475.00p 469.71p 474.50p 54004
03/02/2023 471.00p 475.00p 468.00p 472.50p 158564
02/02/2023 472.00p 472.62p 468.50p 471.00p 236287
01/02/2023 471.00p 479.50p 466.00p 466.00p 76854
31/01/2023 473.50p 474.00p 471.50p 471.50p 41479
30/01/2023 475.50p 475.50p 470.00p 472.50p 81724
27/01/2023 472.50p 474.00p 470.50p 473.00p 170785
26/01/2023 475.00p 475.00p 471.39p 473.00p 122073
25/01/2023 474.50p 475.00p 468.50p 472.00p 161426
24/01/2023 470.00p 475.00p 468.50p 474.00p 223666
23/01/2023 475.00p 475.00p 469.00p 470.00p 92492
20/01/2023 470.00p 475.00p 465.50p 471.00p 140090
19/01/2023 474.00p 475.00p 469.00p 471.00p 269925
18/01/2023 477.00p 477.00p 468.50p 470.00p 146547
17/01/2023 465.00p 476.00p 465.00p 470.50p 196248
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

*Close Price adjusted for both dividends and splits