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
30/09/2021 457.00p 460.50p 454.00p 457.00p 353403
29/09/2021 454.00p 456.00p 450.50p 454.00p 188117
28/09/2021 456.50p 458.50p 454.00p 454.00p 570818
27/09/2021 458.00p 460.00p 455.00p 455.00p 188650
24/09/2021 465.00p 465.00p 456.50p 458.50p 242860
23/09/2021 460.00p 464.50p 460.00p 463.00p 1010402
22/09/2021 460.50p 462.97p 460.40p 460.50p 138625
21/09/2021 465.00p 465.00p 460.00p 460.00p 83482
20/09/2021 459.00p 465.50p 459.00p 462.50p 258564
17/09/2021 461.50p 464.55p 459.35p 461.50p 358979
16/09/2021 461.00p 461.50p 457.70p 459.00p 253557
15/09/2021 460.50p 461.96p 456.00p 459.00p 106484
14/09/2021 460.00p 460.00p 456.50p 458.00p 68221
13/09/2021 458.00p 460.00p 456.06p 459.50p 45258
10/09/2021 459.00p 461.50p 455.32p 456.00p 255213
09/09/2021 455.00p 457.50p 454.00p 455.00p 109386
08/09/2021 458.50p 461.25p 454.00p 455.00p 313943
07/09/2021 465.00p 465.00p 458.00p 461.00p 159491
06/09/2021 458.00p 464.00p 458.00p 459.50p 544889
03/09/2021 465.00p 465.00p 458.00p 461.00p 385427
02/09/2021 455.00p 461.00p 453.00p 460.50p 145915
01/09/2021 450.00p 456.00p 449.50p 456.00p 6743234
31/08/2021 456.00p 456.00p 451.88p 453.00p 255962
27/08/2021 455.50p 456.00p 449.34p 454.00p 178624
26/08/2021 451.00p 454.00p 440.37p 449.00p 437481
25/08/2021 451.00p 458.00p 451.00p 451.00p 304181
24/08/2021 453.00p 455.50p 450.00p 453.50p 115609
23/08/2021 457.50p 458.25p 452.00p 453.00p 245698
20/08/2021 468.00p 468.00p 450.25p 457.50p 396194
19/08/2021 465.00p 470.00p 465.00p 465.00p 235390
18/08/2021 471.50p 472.00p 464.46p 468.00p 118798
17/08/2021 467.50p 469.17p 466.00p 467.00p 169377
16/08/2021 469.00p 472.00p 465.00p 468.50p 146335
13/08/2021 471.00p 471.75p 466.00p 468.00p 64536
12/08/2021 469.00p 470.00p 466.00p 470.00p 47099
11/08/2021 468.00p 473.00p 467.54p 473.00p 61055
10/08/2021 468.50p 473.50p 468.00p 468.00p 61648
09/08/2021 467.00p 471.50p 467.00p 467.00p 235101
06/08/2021 468.00p 471.00p 467.00p 467.00p 207366
05/08/2021 473.50p 476.00p 468.00p 470.00p 182062
04/08/2021 477.50p 479.00p 468.00p 475.00p 197897
03/08/2021 459.00p 477.50p 459.00p 477.50p 205742
02/08/2021 459.50p 461.00p 457.50p 459.50p 62634
30/07/2021 459.00p 462.50p 455.00p 458.00p 118451
29/07/2021 452.50p 459.00p 452.00p 452.00p 195599
28/07/2021 452.00p 453.63p 451.00p 451.00p 81458
27/07/2021 456.00p 457.00p 451.45p 452.00p 384608
26/07/2021 456.50p 456.50p 451.31p 453.00p 224497
23/07/2021 457.00p 457.50p 451.00p 451.50p 225423
22/07/2021 453.00p 456.00p 445.00p 445.00p 84922
21/07/2021 445.00p 451.50p 445.00p 447.00p 291551
20/07/2021 440.00p 448.50p 440.00p 446.00p 235074
19/07/2021 453.00p 453.00p 437.00p 438.00p 376230
16/07/2021 463.50p 465.00p 458.50p 459.00p 156424
15/07/2021 463.50p 465.00p 461.00p 461.00p 64445
14/07/2021 468.00p 468.50p 461.00p 463.50p 114754
13/07/2021 472.50p 473.50p 468.50p 468.50p 57484
12/07/2021 480.00p 480.00p 472.00p 475.00p 66625
09/07/2021 476.00p 484.50p 476.00p 482.00p 67075
08/07/2021 483.00p 483.00p 473.50p 476.00p 105939
07/07/2021 485.00p 485.00p 481.00p 481.00p 53506
06/07/2021 487.00p 487.97p 481.50p 481.50p 112797
05/07/2021 488.00p 489.00p 482.60p 489.00p 119958
02/07/2021 484.00p 488.00p 484.00p 488.00p 95882
01/07/2021 483.50p 486.50p 481.50p 484.50p 121065
30/06/2021 475.00p 484.50p 470.40p 481.50p 240202
29/06/2021 470.00p 472.00p 468.00p 471.50p 620720
28/06/2021 470.50p 471.00p 466.00p 468.50p 167579
25/06/2021 472.50p 476.00p 465.00p 467.00p 1644988
24/06/2021 476.00p 477.50p 466.50p 469.00p 940908
23/06/2021 475.00p 479.00p 472.50p 477.50p 289006
22/06/2021 474.00p 478.00p 472.00p 476.00p 980754
21/06/2021 469.00p 474.50p 467.00p 474.50p 303420
18/06/2021 470.00p 472.00p 469.00p 470.00p 353210
17/06/2021 466.50p 466.50p 463.50p 464.50p 138436
16/06/2021 466.50p 466.50p 461.36p 462.00p 139268
15/06/2021 461.00p 464.50p 461.00p 462.00p 860442
14/06/2021 462.00p 466.50p 461.00p 461.00p 772279
11/06/2021 464.00p 468.00p 461.00p 461.00p 104312
10/06/2021 469.00p 471.24p 461.00p 462.00p 998753
09/06/2021 470.00p 472.50p 467.00p 468.00p 430659
08/06/2021 473.00p 476.50p 465.00p 469.00p 262857
07/06/2021 478.00p 479.50p 471.50p 472.00p 224273
04/06/2021 469.50p 480.00p 468.50p 479.00p 151640
03/06/2021 467.00p 472.00p 467.00p 471.50p 210103
02/06/2021 465.00p 468.50p 464.50p 465.00p 247970
01/06/2021 459.00p 468.50p 459.00p 463.50p 277549
31/05/2021 453.50p 464.50p 453.50p 460.00p 194361
28/05/2021 453.50p 464.50p 453.50p 460.00p 194361
27/05/2021 455.50p 460.00p 449.00p 460.00p 144466
26/05/2021 456.00p 456.00p 449.00p 451.50p 80883
25/05/2021 450.00p 457.00p 445.00p 445.00p 253588
24/05/2021 444.50p 450.00p 439.00p 447.50p 91367
21/05/2021 442.00p 446.00p 434.00p 444.00p 141522
20/05/2021 433.00p 437.50p 431.61p 434.00p 57145
19/05/2021 438.00p 439.64p 428.00p 430.00p 141080
18/05/2021 440.50p 440.84p 431.50p 431.50p 47593
17/05/2021 435.00p 440.00p 433.55p 436.00p 272304
14/05/2021 434.00p 439.50p 434.00p 436.00p 157289
13/05/2021 432.00p 439.50p 432.00p 434.50p 123894
12/05/2021 433.00p 439.00p 428.00p 432.00p 337585
11/05/2021 442.50p 451.00p 433.50p 433.50p 114624
10/05/2021 449.00p 451.00p 444.33p 447.00p 112132
07/05/2021 437.50p 451.50p 437.50p 449.50p 106286
06/05/2021 443.50p 444.50p 438.21p 440.50p 172609
05/05/2021 446.50p 451.50p 437.50p 438.50p 430190
04/05/2021 459.00p 459.00p 444.50p 445.00p 850820
30/04/2021 455.50p 458.00p 453.00p 453.50p 118433
29/04/2021 454.00p 460.00p 453.00p 455.00p 98975
28/04/2021 452.00p 457.67p 440.00p 451.50p 924570
27/04/2021 459.00p 461.48p 452.50p 453.50p 67722
26/04/2021 456.00p 460.00p 455.00p 456.50p 269446
23/04/2021 460.00p 460.00p 455.00p 456.00p 65160
22/04/2021 460.00p 463.50p 456.50p 460.50p 207180
21/04/2021 457.00p 464.50p 457.00p 459.50p 169299
20/04/2021 458.00p 464.00p 457.00p 457.00p 209474
19/04/2021 457.50p 461.50p 455.50p 460.00p 217384
16/04/2021 459.50p 459.99p 452.50p 457.00p 128217
15/04/2021 453.00p 460.00p 452.75p 460.00p 289537
14/04/2021 446.00p 454.50p 446.00p 451.00p 294279
13/04/2021 445.50p 454.00p 445.50p 454.00p 672294
12/04/2021 446.00p 452.50p 444.00p 452.00p 425401
09/04/2021 444.00p 444.50p 442.00p 444.00p 296638
08/04/2021 448.00p 448.00p 440.50p 444.00p 399613
07/04/2021 442.00p 451.00p 442.00p 450.50p 686872
06/04/2021 427.00p 445.00p 427.00p 442.50p 421956
01/04/2021 418.00p 428.00p 418.00p 426.50p 269148
31/03/2021 416.00p 418.00p 414.50p 418.00p 129113
30/03/2021 414.00p 417.00p 410.50p 414.50p 307286
29/03/2021 413.00p 417.00p 412.00p 413.00p 102572
26/03/2021 418.00p 418.00p 413.00p 413.00p 283255
25/03/2021 424.00p 426.84p 418.00p 418.00p 113447
24/03/2021 428.50p 429.00p 423.00p 425.00p 119787
23/03/2021 427.00p 430.00p 426.67p 430.00p 201114
22/03/2021 429.50p 430.00p 423.00p 428.50p 341518
19/03/2021 429.00p 430.00p 423.00p 423.00p 412366
18/03/2021 430.00p 430.00p 426.00p 429.50p 123269
17/03/2021 429.00p 430.00p 426.50p 429.00p 203205
16/03/2021 429.00p 429.00p 425.00p 428.50p 404637
15/03/2021 426.00p 429.50p 423.00p 427.00p 173363
12/03/2021 430.00p 430.00p 422.00p 426.00p 161280
11/03/2021 428.00p 428.00p 425.03p 428.00p 215810
10/03/2021 421.00p 427.50p 419.50p 425.00p 174128
09/03/2021 421.50p 422.50p 416.28p 422.50p 230322
08/03/2021 421.50p 421.50p 414.50p 419.00p 190705
05/03/2021 413.50p 423.50p 413.50p 418.50p 207545
04/03/2021 412.00p 420.00p 412.00p 420.00p 179640
03/03/2021 413.00p 416.00p 409.50p 416.00p 441471
02/03/2021 409.50p 412.00p 406.00p 406.50p 1027359
01/03/2021 410.50p 416.50p 410.00p 410.00p 410386
26/02/2021 409.00p 414.00p 407.50p 408.00p 373658
25/02/2021 419.00p 419.00p 409.00p 411.00p 320073
24/02/2021 420.00p 420.00p 412.00p 416.00p 141966
23/02/2021 427.50p 429.50p 420.50p 421.50p 224482
22/02/2021 436.00p 436.00p 429.50p 429.50p 105378
19/02/2021 438.50p 440.59p 435.02p 437.00p 68518
18/02/2021 437.00p 439.50p 435.00p 436.50p 179290
17/02/2021 434.00p 439.00p 432.80p 439.00p 383099
16/02/2021 422.00p 433.00p 422.00p 430.00p 354630
15/02/2021 431.50p 432.50p 424.00p 431.00p 239509
12/02/2021 431.50p 432.00p 428.50p 429.50p 113392
11/02/2021 433.00p 433.00p 426.50p 432.00p 123371
10/02/2021 426.00p 435.50p 422.00p 422.00p 207573
09/02/2021 435.50p 436.00p 428.00p 431.00p 281535
08/02/2021 433.00p 434.50p 429.50p 431.00p 170289
05/02/2021 432.00p 435.00p 430.53p 435.00p 199001
04/02/2021 434.00p 435.50p 427.50p 427.50p 210222
03/02/2021 435.00p 435.00p 426.00p 427.00p 259822
02/02/2021 410.00p 422.00p 410.00p 421.00p 326437
01/02/2021 415.00p 415.00p 402.00p 405.00p 308784
29/01/2021 412.00p 414.00p 408.50p 410.50p 178718
28/01/2021 410.00p 415.43p 405.00p 409.00p 1434947
27/01/2021 426.00p 429.50p 420.00p 423.50p 273353
26/01/2021 430.00p 433.50p 416.00p 431.00p 365395
25/01/2021 446.00p 446.00p 430.00p 430.00p 265264
22/01/2021 444.00p 448.50p 440.00p 440.00p 290353
21/01/2021 445.00p 451.50p 445.00p 445.00p 182021
20/01/2021 446.00p 451.38p 446.00p 446.00p 361660
19/01/2021 460.50p 460.50p 447.50p 449.50p 538191
18/01/2021 462.50p 464.50p 461.99p 462.50p 499331
15/01/2021 456.00p 461.50p 456.00p 459.00p 215080
14/01/2021 455.50p 463.50p 455.50p 456.00p 381192
13/01/2021 452.00p 459.00p 450.00p 459.00p 433923
12/01/2021 450.00p 456.33p 447.50p 452.00p 534114
11/01/2021 444.50p 452.00p 444.50p 448.00p 247617
08/01/2021 445.00p 448.00p 440.00p 445.50p 317380
07/01/2021 438.00p 445.00p 438.00p 444.00p 509027
06/01/2021 426.00p 439.50p 426.00p 439.50p 553439
05/01/2021 425.00p 435.00p 425.00p 435.00p 333008
04/01/2021 427.50p 428.50p 425.92p 427.00p 350433
31/12/2020 421.00p 427.00p 418.50p 425.00p 80198
30/12/2020 422.00p 426.00p 418.50p 425.00p 320129
29/12/2020 408.00p 422.00p 408.00p 422.00p 339855
28/12/2020 409.00p 411.50p 407.76p 411.50p 122597
24/12/2020 409.00p 411.50p 407.76p 411.50p 122597
23/12/2020 410.00p 411.50p 409.00p 411.50p 108554
22/12/2020 406.00p 410.00p 405.50p 410.00p 114918
21/12/2020 405.50p 411.00p 400.00p 406.00p 252766
18/12/2020 403.00p 409.00p 402.54p 405.50p 291030
17/12/2020 405.50p 409.00p 403.52p 407.00p 365484

*Close Price adjusted for both dividends and splits