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
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
06/04/2022 523.00p 525.00p 515.09p 525.00p 99829
05/04/2022 512.00p 522.00p 512.00p 522.00p 160163
04/04/2022 522.00p 524.34p 512.00p 518.00p 122710
01/04/2022 513.00p 522.00p 509.00p 520.00p 106941
31/03/2022 514.00p 516.59p 506.00p 506.00p 62561
30/03/2022 516.00p 516.99p 507.67p 513.00p 62083
29/03/2022 502.00p 520.00p 500.00p 518.00p 143383
28/03/2022 502.00p 511.00p 502.00p 506.00p 114262
25/03/2022 502.00p 507.00p 502.00p 507.00p 262362
24/03/2022 506.00p 506.10p 502.00p 502.00p 81017
23/03/2022 511.00p 511.00p 497.55p 503.00p 227035
22/03/2022 506.00p 509.00p 504.32p 508.00p 76920
21/03/2022 501.00p 505.00p 493.00p 504.00p 222281
18/03/2022 498.00p 498.00p 488.50p 488.50p 550456
17/03/2022 498.50p 498.50p 490.00p 491.00p 127740
16/03/2022 496.00p 498.50p 490.80p 496.00p 342863
15/03/2022 476.50p 487.00p 476.50p 485.00p 138016
14/03/2022 478.00p 486.50p 478.00p 485.00p 101723
11/03/2022 481.00p 493.00p 479.50p 483.00p 386777
10/03/2022 494.00p 495.50p 480.00p 484.50p 186535
09/03/2022 480.00p 488.33p 479.50p 485.00p 200696
08/03/2022 485.00p 489.00p 481.50p 481.50p 265220
07/03/2022 501.00p 507.50p 485.27p 490.00p 403256
04/03/2022 499.50p 509.00p 499.00p 502.00p 263158
03/03/2022 500.00p 506.00p 496.50p 497.00p 174292
02/03/2022 501.00p 504.00p 494.00p 500.00p 116684
01/03/2022 492.00p 498.68p 491.00p 495.00p 84366
28/02/2022 495.00p 496.00p 486.50p 493.50p 151966
25/02/2022 490.00p 494.00p 486.00p 494.00p 1019824
24/02/2022 492.00p 492.50p 487.00p 489.00p 2191569
23/02/2022 501.00p 503.19p 498.00p 498.00p 454947
22/02/2022 509.00p 509.00p 496.00p 502.00p 778802
21/02/2022 511.00p 518.00p 504.00p 504.00p 105407
18/02/2022 515.00p 519.47p 508.00p 511.00p 104790
17/02/2022 524.00p 524.00p 513.00p 520.00p 82313
16/02/2022 525.00p 525.00p 512.00p 516.00p 182065
15/02/2022 514.00p 525.00p 512.33p 524.00p 76960
14/02/2022 508.00p 515.00p 505.00p 509.00p 133029
11/02/2022 513.00p 522.00p 513.00p 515.00p 262286
10/02/2022 514.00p 520.90p 512.11p 520.00p 72323
09/02/2022 523.00p 525.00p 514.00p 514.00p 253708
08/02/2022 520.00p 522.00p 518.97p 519.00p 96300
07/02/2022 512.00p 519.00p 512.00p 516.00p 68512
04/02/2022 520.00p 520.00p 509.00p 510.00p 70204
03/02/2022 517.00p 521.77p 508.00p 508.00p 58710
02/02/2022 517.00p 521.00p 513.36p 520.00p 119238
01/02/2022 516.00p 520.00p 512.00p 517.00p 69915
31/01/2022 512.00p 519.00p 512.00p 513.00p 78250
28/01/2022 507.00p 517.00p 507.00p 515.00p 223660
27/01/2022 501.00p 515.00p 501.00p 515.00p 85759
26/01/2022 495.00p 512.00p 495.00p 509.00p 102967
25/01/2022 495.00p 505.74p 490.55p 495.50p 882606
24/01/2022 492.50p 500.00p 487.00p 489.50p 473081

*Close Price adjusted for both dividends and splits