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
21/01/2022 496.00p 504.89p 495.50p 501.00p 143747
20/01/2022 493.00p 505.00p 493.00p 499.00p 114985
19/01/2022 493.00p 501.00p 490.50p 493.00p 208037
18/01/2022 501.00p 504.00p 494.50p 498.50p 210800
17/01/2022 505.00p 513.18p 503.00p 505.00p 142192
14/01/2022 515.00p 518.00p 502.00p 512.00p 236362
13/01/2022 516.00p 519.00p 511.00p 513.00p 73245
12/01/2022 516.00p 523.00p 509.00p 513.00p 129751
10/01/2022 535.00p 536.00p 520.00p 520.00p 221357
07/01/2022 536.00p 536.00p 528.00p 532.00p 97481
06/01/2022 536.00p 543.00p 532.00p 532.00p 133167
05/01/2022 545.00p 546.00p 536.00p 536.00p 150964
04/01/2022 520.00p 551.00p 518.00p 545.00p 422103
31/12/2021 515.00p 521.00p 515.00p 516.00p 16147
30/12/2021 512.00p 520.00p 511.00p 516.00p 71717
29/12/2021 519.00p 520.97p 510.00p 512.00p 141430
24/12/2021 515.00p 522.00p 510.00p 522.00p 91916
23/12/2021 513.00p 516.00p 508.00p 510.00p 61165
22/12/2021 510.00p 519.00p 510.00p 513.00p 71334
21/12/2021 512.00p 517.00p 512.00p 517.00p 54034
20/12/2021 503.00p 512.00p 503.00p 509.00p 111562
17/12/2021 503.00p 512.00p 503.00p 512.00p 199196
16/12/2021 510.00p 512.00p 502.00p 504.00p 135800
15/12/2021 507.00p 513.00p 504.00p 504.00p 240882
14/12/2021 500.00p 509.00p 500.00p 502.00p 77779
13/12/2021 502.00p 507.00p 500.07p 501.00p 101223
10/12/2021 500.00p 505.00p 498.50p 502.00p 115972
09/12/2021 494.00p 507.92p 494.00p 504.00p 186762
08/12/2021 497.00p 498.50p 490.50p 493.50p 291400
07/12/2021 502.00p 503.00p 493.00p 494.00p 424917
06/12/2021 505.00p 505.00p 497.00p 500.00p 149779
03/12/2021 509.00p 509.00p 500.00p 504.00p 90883
02/12/2021 512.00p 515.63p 501.00p 501.00p 905042
01/12/2021 513.00p 519.00p 508.71p 519.00p 483419
30/11/2021 506.00p 512.00p 505.00p 505.00p 132644
29/11/2021 510.00p 515.00p 507.00p 508.00p 228378
26/11/2021 520.00p 526.98p 503.00p 503.00p 433072
25/11/2021 530.00p 530.00p 526.00p 526.00p 59797
24/11/2021 532.00p 533.00p 525.00p 525.00p 163595
23/11/2021 526.00p 533.00p 525.00p 528.00p 59947
22/11/2021 527.00p 533.00p 526.00p 529.00p 209526
19/11/2021 534.00p 534.00p 526.00p 527.00p 111454
18/11/2021 532.00p 537.16p 529.39p 534.00p 139429
17/11/2021 530.00p 538.00p 530.00p 533.00p 159917
16/11/2021 535.00p 535.00p 530.00p 530.00p 104518
15/11/2021 523.00p 538.00p 520.35p 535.00p 345274
12/11/2021 522.00p 527.00p 520.23p 523.00p 103267
11/11/2021 522.00p 523.00p 520.00p 522.00p 52921
10/11/2021 519.00p 522.00p 517.00p 521.00p 153414
09/11/2021 521.00p 523.00p 518.00p 519.00p 79106
08/11/2021 520.00p 523.55p 518.00p 523.00p 283305
05/11/2021 521.00p 521.00p 517.00p 520.00p 239893
04/11/2021 513.00p 521.00p 513.00p 521.00p 247015
03/11/2021 513.00p 518.00p 511.50p 516.00p 366391
02/11/2021 512.00p 516.00p 511.00p 515.00p 108672
01/11/2021 514.00p 516.00p 512.00p 514.00p 214605
29/10/2021 513.00p 515.00p 508.00p 515.00p 239483
28/10/2021 501.00p 513.00p 501.00p 510.00p 312317
27/10/2021 500.00p 507.00p 498.40p 502.00p 872026
26/10/2021 496.50p 500.00p 496.00p 498.50p 111202
25/10/2021 499.00p 499.00p 494.21p 499.00p 107334
22/10/2021 495.00p 498.50p 493.00p 494.50p 74690
21/10/2021 493.00p 495.50p 492.00p 492.00p 112171
20/10/2021 500.00p 500.00p 493.50p 494.00p 155273
19/10/2021 497.00p 499.50p 491.53p 494.50p 271665
18/10/2021 484.50p 494.50p 480.29p 494.50p 288969
15/10/2021 481.00p 483.00p 479.00p 480.00p 759258
14/10/2021 481.50p 482.50p 478.13p 481.00p 220299
13/10/2021 475.50p 480.50p 475.47p 478.50p 530662
12/10/2021 465.00p 474.00p 465.00p 474.00p 165273
11/10/2021 466.50p 468.00p 465.00p 465.00p 291166
08/10/2021 462.00p 467.50p 462.00p 464.00p 129152
07/10/2021 460.00p 464.50p 457.50p 464.50p 311478
06/10/2021 456.00p 459.50p 455.02p 457.00p 116894
05/10/2021 455.50p 458.00p 455.00p 456.00p 192668
04/10/2021 460.00p 460.00p 455.00p 455.00p 279852
01/10/2021 461.50p 461.50p 455.00p 456.00p 193016
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

*Close Price adjusted for both dividends and splits