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
08/09/2020 320.00p 321.90p 320.00p 320.00p 130662
07/09/2020 320.00p 322.59p 320.00p 320.00p 66058
04/09/2020 322.00p 324.01p 319.50p 320.00p 68804
03/09/2020 318.50p 325.50p 318.50p 321.00p 167890
02/09/2020 318.00p 322.50p 318.00p 322.50p 145469
01/09/2020 318.00p 320.50p 313.00p 320.00p 234876
31/08/2020 317.00p 322.50p 317.00p 318.00p 75696
28/08/2020 317.00p 322.50p 317.00p 318.00p 75696
27/08/2020 317.00p 320.00p 317.00p 319.00p 1536901
26/08/2020 322.00p 322.50p 316.50p 320.00p 2085477
25/08/2020 326.50p 326.50p 322.71p 323.00p 80865
24/08/2020 330.00p 330.00p 324.00p 325.50p 98690
21/08/2020 322.00p 325.00p 320.79p 325.00p 164759
20/08/2020 321.50p 325.00p 319.00p 319.00p 81219
19/08/2020 322.00p 325.11p 318.50p 318.50p 124239
18/08/2020 322.50p 324.50p 321.50p 322.50p 359324
17/08/2020 321.00p 326.50p 321.00p 326.00p 127519
14/08/2020 327.00p 327.00p 321.00p 322.00p 91493
13/08/2020 324.00p 326.24p 323.00p 323.00p 106990
12/08/2020 327.50p 327.50p 323.50p 325.50p 409426
11/08/2020 325.00p 325.50p 323.00p 325.00p 238909
10/08/2020 321.50p 323.50p 321.40p 322.50p 52858
07/08/2020 318.00p 323.00p 314.39p 320.00p 81799
06/08/2020 315.00p 321.00p 315.00p 318.00p 51728
05/08/2020 314.00p 321.00p 314.00p 321.00p 89692
04/08/2020 312.00p 315.00p 309.00p 314.00p 744231
03/08/2020 310.50p 313.50p 308.50p 312.50p 985907
31/07/2020 309.00p 309.50p 306.00p 306.00p 100188
30/07/2020 309.00p 311.00p 307.00p 309.00p 627035
29/07/2020 316.00p 317.00p 305.37p 309.50p 336164
28/07/2020 311.50p 320.50p 311.50p 317.00p 55328
27/07/2020 319.00p 319.00p 298.50p 313.50p 304052
24/07/2020 328.00p 329.74p 324.00p 325.00p 179094
23/07/2020 335.00p 336.00p 334.00p 335.00p 112804
22/07/2020 335.00p 336.50p 335.00p 336.00p 103600
21/07/2020 335.00p 336.25p 335.00p 335.50p 221048
20/07/2020 335.00p 338.50p 333.50p 335.00p 74743
17/07/2020 333.00p 338.00p 333.00p 337.50p 81288
16/07/2020 333.00p 336.00p 330.50p 335.50p 119955
15/07/2020 327.50p 335.50p 327.50p 335.00p 2153646
14/07/2020 333.00p 335.24p 332.50p 333.00p 359960
13/07/2020 337.00p 337.00p 333.00p 333.00p 211368
10/07/2020 329.00p 336.61p 328.50p 333.50p 704886
09/07/2020 332.00p 332.00p 328.50p 328.50p 238824
08/07/2020 331.00p 335.50p 328.50p 330.00p 267707
07/07/2020 332.00p 334.66p 331.00p 332.00p 269020
06/07/2020 333.50p 337.62p 330.50p 335.00p 294560
03/07/2020 331.00p 333.00p 330.50p 333.00p 58660
02/07/2020 333.50p 333.50p 326.50p 330.50p 462482
01/07/2020 335.50p 335.50p 329.50p 332.00p 251062
30/06/2020 333.00p 333.00p 328.00p 329.00p 208284
29/06/2020 328.50p 332.00p 323.00p 331.00p 131949
26/06/2020 330.00p 333.00p 328.50p 329.50p 293069
25/06/2020 332.00p 335.50p 330.00p 331.50p 239125
24/06/2020 333.50p 339.25p 331.00p 332.00p 142891
23/06/2020 339.50p 340.00p 333.00p 333.50p 273985
22/06/2020 331.50p 337.50p 331.50p 333.00p 209433
19/06/2020 331.00p 337.50p 329.00p 334.50p 364179
18/06/2020 325.00p 329.48p 325.00p 328.00p 178285
17/06/2020 324.50p 330.00p 324.50p 326.50p 200619
16/06/2020 328.00p 331.00p 324.13p 326.50p 283013
15/06/2020 321.00p 323.96p 313.94p 320.00p 395382
12/06/2020 323.00p 329.00p 321.50p 324.00p 281600
11/06/2020 317.00p 331.28p 317.00p 328.00p 570437
10/06/2020 331.00p 334.00p 331.00p 332.50p 180542
09/06/2020 334.50p 334.50p 331.00p 331.50p 533960
08/06/2020 330.50p 334.00p 330.46p 331.00p 518724
05/06/2020 331.00p 334.00p 329.00p 332.00p 761037
04/06/2020 330.00p 334.00p 330.00p 331.00p 468916
03/06/2020 329.00p 330.56p 326.86p 330.00p 457878
02/06/2020 325.00p 328.00p 324.00p 327.50p 272090
01/06/2020 320.00p 326.00p 320.00p 325.00p 181867
01/06/2020 320.00p 326.00p 320.00p 325.00p 181867
01/06/2020 320.00p 326.00p 320.00p 325.00p 181867
01/06/2020 320.00p 326.00p 320.00p 325.00p 181867
29/05/2020 315.00p 319.50p 314.12p 319.50p 331975
28/05/2020 307.00p 314.00p 306.50p 312.00p 329655
27/05/2020 304.50p 309.50p 304.50p 307.00p 205080
26/05/2020 306.00p 309.50p 304.00p 306.00p 246563
25/05/2020 304.50p 308.73p 302.50p 302.50p 304446
22/05/2020 304.50p 308.72p 302.50p 302.50p 304446
21/05/2020 303.00p 308.50p 303.00p 305.00p 265197
20/05/2020 304.00p 308.22p 300.46p 303.00p 603840
19/05/2020 305.00p 308.50p 303.00p 303.00p 383934
18/05/2020 298.00p 304.50p 298.00p 301.00p 386339
15/05/2020 298.00p 299.50p 295.50p 298.00p 260548
14/05/2020 292.00p 296.00p 290.50p 294.00p 470027
13/05/2020 292.00p 293.30p 290.00p 292.00p 358148
12/05/2020 288.50p 291.50p 288.00p 289.50p 211511
11/05/2020 287.00p 292.00p 284.00p 289.00p 370166
08/05/2020 279.00p 284.00p 278.50p 283.00p 304021
07/05/2020 279.00p 284.00p 278.50p 283.00p 304021
06/05/2020 272.00p 278.50p 272.00p 277.00p 311282
05/05/2020 270.50p 275.50p 270.50p 273.00p 157195
04/05/2020 270.50p 273.50p 270.00p 270.50p 182046
01/05/2020 278.00p 284.00p 272.50p 274.00p 137121
30/04/2020 276.00p 283.00p 276.00p 279.00p 69104
29/04/2020 272.00p 278.50p 272.00p 276.00p 107817
28/04/2020 272.00p 275.89p 272.00p 272.50p 421668
27/04/2020 272.00p 275.50p 272.00p 272.00p 313692
24/04/2020 274.00p 276.45p 272.00p 272.00p 333014
23/04/2020 274.50p 276.48p 272.50p 274.50p 196604
22/04/2020 274.50p 277.48p 274.50p 276.00p 97149
21/04/2020 279.00p 279.00p 272.50p 274.50p 188126
20/04/2020 279.00p 282.00p 276.50p 278.50p 705716
17/04/2020 276.00p 285.00p 273.92p 279.00p 282863
16/04/2020 265.00p 271.50p 263.50p 270.00p 257508
15/04/2020 269.50p 270.00p 261.00p 261.00p 481336
14/04/2020 267.50p 272.50p 265.00p 268.00p 328375
09/04/2020 272.50p 274.23p 266.50p 271.50p 236504
08/04/2020 266.50p 273.85p 266.50p 270.00p 800535
07/04/2020 264.00p 271.50p 264.00p 268.00p 237398
06/04/2020 269.00p 270.00p 262.00p 264.50p 635638
03/04/2020 260.00p 262.50p 255.50p 258.00p 556138
02/04/2020 258.50p 258.50p 254.00p 254.00p 567137
01/04/2020 262.00p 262.00p 252.50p 255.00p 1155823
31/03/2020 240.00p 266.00p 240.00p 266.00p 270346
30/03/2020 233.00p 238.00p 231.50p 238.00p 354706
27/03/2020 235.50p 243.00p 235.50p 239.00p 389668
26/03/2020 237.50p 242.50p 231.00p 242.50p 472458
25/03/2020 221.50p 239.00p 221.50p 237.00p 272808
24/03/2020 218.00p 221.50p 214.00p 221.50p 651928
23/03/2020 223.00p 223.50p 202.00p 214.00p 535374
20/03/2020 235.00p 236.00p 227.50p 230.00p 861832
19/03/2020 234.50p 236.98p 229.99p 230.00p 489943
18/03/2020 236.00p 240.00p 233.50p 233.50p 967118
17/03/2020 238.00p 243.00p 235.50p 238.00p 694186
16/03/2020 243.00p 243.50p 236.50p 238.00p 499417
13/03/2020 240.00p 258.50p 235.00p 251.00p 800273
12/03/2020 253.50p 256.47p 241.50p 247.00p 690401
11/03/2020 263.00p 270.00p 262.39p 266.50p 515539
10/03/2020 279.50p 281.00p 266.00p 267.00p 436131
09/03/2020 282.00p 282.00p 272.00p 272.00p 508090
06/03/2020 286.50p 292.50p 286.50p 287.00p 358819
05/03/2020 294.00p 294.00p 290.86p 294.00p 187638
04/03/2020 289.00p 292.50p 287.80p 292.00p 742628
03/03/2020 278.00p 285.37p 278.00p 285.00p 886901
02/03/2020 270.00p 278.00p 270.00p 277.00p 511458
28/02/2020 282.00p 282.00p 265.50p 270.50p 1107844
27/02/2020 286.50p 287.33p 282.00p 283.00p 986288
26/02/2020 292.50p 292.50p 288.00p 288.00p 730373
25/02/2020 294.50p 297.50p 292.50p 292.50p 531577
24/02/2020 304.00p 307.00p 290.00p 293.50p 896551
21/02/2020 312.00p 315.50p 312.00p 312.00p 1077809
20/02/2020 314.50p 315.75p 312.70p 315.00p 144150
19/02/2020 311.50p 317.00p 311.50p 313.00p 117610
18/02/2020 311.50p 316.00p 311.00p 313.00p 122868
17/02/2020 310.50p 316.00p 310.50p 313.50p 140511
14/02/2020 312.00p 315.00p 310.00p 314.00p 374585
13/02/2020 316.00p 316.00p 311.50p 315.00p 260052
12/02/2020 311.00p 314.50p 311.00p 312.50p 214021
11/02/2020 311.00p 313.00p 310.00p 310.50p 173768
10/02/2020 312.00p 314.00p 309.45p 311.00p 343086
07/02/2020 316.00p 316.00p 311.50p 312.00p 538803
06/02/2020 319.00p 320.00p 312.26p 316.00p 165851
05/02/2020 314.00p 319.00p 312.50p 314.00p 186360
04/02/2020 324.00p 324.00p 316.29p 317.00p 79862
03/02/2020 318.50p 320.83p 316.50p 316.50p 117519
31/01/2020 318.00p 318.50p 315.94p 318.00p 376980
30/01/2020 320.00p 322.00p 319.20p 319.50p 137246
29/01/2020 318.00p 322.00p 318.00p 321.00p 237331
28/01/2020 319.50p 322.06p 309.50p 319.00p 361025
27/01/2020 323.00p 328.50p 319.00p 319.00p 274738
24/01/2020 326.50p 327.25p 325.00p 326.00p 136569
23/01/2020 327.00p 328.25p 325.00p 325.00p 150499
22/01/2020 330.00p 331.00p 327.45p 329.50p 339421
21/01/2020 328.00p 329.50p 327.00p 329.00p 116527
20/01/2020 332.00p 333.50p 325.75p 327.00p 137325
17/01/2020 325.00p 328.50p 324.50p 325.50p 302100
16/01/2020 326.00p 330.00p 325.00p 326.00p 236619
15/01/2020 332.50p 332.50p 324.50p 325.00p 192450
14/01/2020 325.50p 327.80p 323.00p 324.00p 182269
13/01/2020 330.00p 332.00p 323.00p 325.00p 452192
10/01/2020 330.00p 330.00p 326.00p 326.00p 1425300
09/01/2020 327.00p 330.50p 326.50p 326.50p 152936
08/01/2020 328.00p 332.50p 327.00p 327.00p 131868
07/01/2020 331.50p 331.50p 327.00p 329.00p 346637
06/01/2020 329.00p 336.00p 329.00p 329.00p 119054
03/01/2020 330.00p 337.00p 330.00p 336.00p 109606
02/01/2020 330.00p 337.50p 330.00p 337.50p 231391
31/12/2019 330.00p 336.50p 330.00p 336.00p 121270
30/12/2019 333.50p 333.50p 330.98p 333.50p 106519
27/12/2019 325.00p 332.50p 325.00p 331.50p 147043
24/12/2019 331.50p 331.50p 328.00p 328.00p 42172
23/12/2019 332.00p 332.50p 328.89p 330.50p 226784
20/12/2019 327.00p 332.00p 327.00p 329.00p 203220
19/12/2019 326.50p 330.50p 326.50p 330.50p 103428
18/12/2019 327.00p 329.00p 326.03p 327.50p 216338
17/12/2019 326.00p 331.00p 326.00p 327.00p 335914
16/12/2019 327.00p 333.00p 327.00p 333.00p 374468
13/12/2019 327.50p 331.50p 327.15p 331.50p 329112
12/12/2019 327.00p 328.50p 323.50p 326.50p 331364
11/12/2019 326.00p 326.00p 321.50p 325.00p 281341
10/12/2019 328.00p 328.00p 325.00p 327.00p 208155
09/12/2019 330.00p 330.00p 326.00p 328.00p 360484
06/12/2019 328.50p 328.50p 326.00p 326.00p 141689
05/12/2019 327.50p 328.50p 324.50p 328.00p 130348
04/12/2019 330.00p 330.00p 321.54p 327.50p 234319
03/12/2019 329.00p 332.00p 327.50p 330.00p 137739
02/12/2019 332.00p 334.00p 327.50p 333.00p 192502

*Close Price adjusted for both dividends and splits