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
29/11/2019 334.50p 334.50p 332.50p 333.50p 548212
28/11/2019 332.50p 334.50p 332.50p 334.00p 187877
27/11/2019 335.00p 335.00p 333.00p 334.50p 196998
26/11/2019 335.00p 335.00p 332.97p 334.50p 444439
25/11/2019 335.00p 335.00p 333.50p 334.50p 129725
22/11/2019 335.00p 335.00p 333.50p 333.50p 86484
21/11/2019 334.00p 334.50p 333.00p 333.50p 60829
20/11/2019 335.50p 337.50p 334.00p 334.50p 432870
19/11/2019 337.00p 339.00p 335.50p 335.50p 158548
18/11/2019 338.00p 339.00p 337.00p 337.00p 113926
15/11/2019 339.00p 339.00p 338.00p 339.00p 98602
14/11/2019 338.00p 341.00p 337.50p 338.00p 194693
13/11/2019 340.00p 341.50p 339.00p 339.50p 96717
12/11/2019 342.00p 342.00p 338.50p 340.00p 117144
11/11/2019 338.00p 341.55p 338.00p 339.50p 126513
08/11/2019 340.50p 343.50p 338.50p 341.50p 225521
07/11/2019 343.00p 345.96p 341.00p 345.00p 75731
06/11/2019 340.50p 346.00p 340.50p 342.50p 62685
05/11/2019 341.00p 347.00p 341.00p 344.00p 112606
04/11/2019 347.00p 347.00p 341.50p 345.00p 34879
01/11/2019 340.50p 342.50p 340.00p 342.00p 182898
31/10/2019 345.00p 346.50p 342.50p 342.50p 48488
30/10/2019 344.00p 348.50p 342.50p 347.00p 86409
29/10/2019 348.50p 348.50p 344.50p 348.50p 51182
28/10/2019 344.50p 349.50p 344.50p 348.50p 43416
25/10/2019 342.00p 349.00p 342.00p 345.00p 56070
24/10/2019 349.00p 349.50p 342.00p 344.00p 471216
23/10/2019 348.50p 350.00p 346.00p 350.00p 113053
22/10/2019 350.00p 350.00p 346.27p 347.50p 240483
21/10/2019 350.00p 350.00p 346.00p 347.00p 196901
18/10/2019 352.50p 352.50p 349.00p 352.00p 132811
17/10/2019 350.50p 353.50p 349.00p 352.00p 143554
16/10/2019 345.00p 351.50p 345.00p 351.00p 151235
15/10/2019 343.50p 352.22p 342.55p 351.50p 1028851
14/10/2019 343.00p 345.03p 339.50p 345.00p 103099
11/10/2019 337.00p 343.50p 337.00p 341.50p 186983
10/10/2019 342.50p 342.50p 339.00p 340.00p 266819
09/10/2019 338.00p 342.13p 338.00p 341.50p 62919
08/10/2019 336.50p 340.50p 333.00p 338.00p 266270
07/10/2019 341.00p 342.50p 335.50p 336.00p 108960
04/10/2019 336.00p 340.00p 333.50p 335.00p 54222
03/10/2019 341.00p 341.00p 336.00p 336.00p 75210
02/10/2019 343.00p 343.00p 337.50p 338.50p 99623
01/10/2019 342.00p 344.00p 341.50p 342.00p 85047
30/09/2019 341.50p 343.00p 341.50p 341.50p 112175
27/09/2019 342.50p 342.50p 338.00p 341.00p 310913
26/09/2019 340.50p 343.50p 340.50p 343.00p 150565
25/09/2019 340.50p 344.00p 339.00p 340.00p 393188
24/09/2019 345.00p 345.00p 339.50p 343.00p 88731
23/09/2019 343.00p 344.00p 339.50p 344.00p 496582
20/09/2019 341.00p 342.00p 336.40p 342.00p 237955
19/09/2019 333.00p 338.00p 333.00p 338.00p 497731
18/09/2019 343.00p 346.17p 311.00p 332.00p 446538
17/09/2019 347.50p 349.75p 343.00p 343.50p 151900
16/09/2019 347.50p 351.50p 347.50p 348.50p 429454
13/09/2019 349.00p 351.50p 348.00p 350.00p 138730
12/09/2019 350.50p 352.00p 347.50p 349.00p 127661
11/09/2019 352.00p 352.50p 349.50p 350.00p 94281
10/09/2019 351.00p 351.50p 349.24p 351.50p 46196
09/09/2019 349.50p 353.00p 348.00p 350.00p 136725
06/09/2019 354.50p 354.50p 350.19p 351.50p 34620
05/09/2019 358.50p 358.50p 350.50p 352.50p 157541
04/09/2019 354.50p 359.50p 353.98p 357.50p 221082
03/09/2019 349.00p 355.50p 348.00p 355.50p 183690
02/09/2019 344.00p 349.00p 344.00p 348.50p 64506
30/08/2019 343.00p 348.00p 343.00p 346.00p 228000
29/08/2019 341.00p 347.50p 341.00p 345.00p 93062
28/08/2019 344.50p 347.50p 340.00p 342.00p 818512
27/08/2019 350.00p 352.30p 345.00p 346.00p 210156
23/08/2019 354.00p 354.00p 350.00p 350.50p 172077
22/08/2019 352.50p 354.50p 350.32p 354.50p 75603
21/08/2019 352.00p 354.00p 352.00p 353.00p 49711
20/08/2019 356.00p 356.00p 352.00p 352.00p 109931
19/08/2019 354.00p 355.79p 350.00p 352.00p 176593
16/08/2019 349.50p 356.77p 349.50p 356.50p 104248
15/08/2019 353.50p 355.00p 352.00p 353.00p 70041
14/08/2019 355.00p 355.00p 352.00p 353.00p 83017
13/08/2019 351.50p 356.50p 351.50p 355.50p 63501
12/08/2019 357.50p 357.50p 354.50p 354.50p 124805
09/08/2019 356.50p 357.50p 355.00p 356.00p 75315
08/08/2019 351.00p 356.00p 351.00p 354.50p 253804
07/08/2019 350.00p 350.11p 348.29p 349.00p 129003
06/08/2019 346.00p 351.50p 346.00p 348.50p 196303
05/08/2019 349.00p 352.92p 347.29p 348.00p 108615
02/08/2019 351.50p 353.35p 349.00p 349.00p 213876
01/08/2019 350.00p 353.45p 350.00p 351.00p 249299
31/07/2019 348.00p 350.27p 348.00p 348.00p 55543
30/07/2019 345.00p 350.55p 345.00p 347.00p 277972
29/07/2019 342.50p 346.50p 341.78p 345.00p 322537
26/07/2019 342.00p 345.00p 341.50p 342.00p 88104
25/07/2019 344.00p 344.00p 341.00p 342.00p 5212727
24/07/2019 341.00p 344.00p 341.00p 341.50p 2151952
23/07/2019 342.00p 344.50p 341.25p 344.00p 101237
22/07/2019 341.00p 344.00p 340.97p 341.00p 207762
19/07/2019 342.00p 342.75p 340.75p 341.00p 108061
18/07/2019 343.00p 344.00p 341.00p 343.00p 144357
17/07/2019 343.00p 345.50p 341.00p 345.50p 164341
16/07/2019 342.50p 344.00p 341.00p 342.00p 111912
15/07/2019 342.00p 342.50p 340.50p 341.50p 210538
12/07/2019 342.00p 343.00p 341.00p 342.50p 122695
11/07/2019 343.50p 348.00p 342.00p 342.50p 176214
10/07/2019 343.00p 344.20p 340.50p 342.00p 717464
09/07/2019 343.00p 345.50p 342.23p 343.00p 265899
08/07/2019 339.50p 345.00p 339.00p 342.50p 6866153
05/07/2019 341.00p 344.75p 341.00p 342.50p 240299
04/07/2019 341.50p 344.50p 341.00p 341.00p 157278
03/07/2019 340.50p 341.88p 340.00p 341.00p 231826
02/07/2019 343.00p 344.50p 340.00p 342.50p 89714
01/07/2019 342.00p 344.50p 339.99p 343.50p 175081
28/06/2019 341.50p 341.50p 339.50p 341.00p 32280
27/06/2019 339.00p 342.00p 339.00p 341.00p 309118
26/06/2019 340.50p 341.50p 338.00p 339.00p 38900
25/06/2019 341.00p 341.33p 338.50p 340.50p 36378
24/06/2019 340.00p 341.98p 340.00p 341.00p 65180
21/06/2019 339.50p 342.00p 339.50p 340.00p 215135
20/06/2019 340.50p 343.50p 339.50p 342.00p 119838
19/06/2019 339.00p 341.50p 339.00p 339.00p 62425
18/06/2019 338.50p 341.50p 338.50p 339.00p 196825
17/06/2019 340.00p 341.50p 338.00p 339.50p 146986
14/06/2019 342.00p 342.00p 339.00p 340.50p 136208
13/06/2019 340.50p 341.75p 339.50p 339.50p 173580
12/06/2019 344.50p 345.00p 341.00p 342.00p 134565
11/06/2019 344.00p 344.00p 341.00p 344.00p 208267
10/06/2019 341.00p 345.00p 341.00p 343.00p 178777
07/06/2019 341.00p 345.00p 340.50p 344.00p 226489
06/06/2019 342.00p 344.94p 341.00p 341.50p 51175
05/06/2019 347.50p 348.00p 341.50p 343.00p 145122
04/06/2019 346.00p 347.00p 344.00p 345.00p 1670902
03/06/2019 346.50p 347.00p 344.00p 345.00p 177403
31/05/2019 346.50p 346.50p 345.00p 345.00p 103210
30/05/2019 344.50p 346.50p 344.00p 346.50p 245173
29/05/2019 344.50p 345.00p 343.00p 344.00p 80538
28/05/2019 343.50p 344.00p 340.50p 343.00p 78330
24/05/2019 342.50p 343.50p 341.00p 343.50p 45923
23/05/2019 340.50p 342.50p 339.00p 341.50p 126828
22/05/2019 339.00p 342.00p 339.00p 340.50p 72232
21/05/2019 340.00p 342.00p 338.00p 342.00p 50508
20/05/2019 336.50p 341.00p 336.50p 341.00p 61344
17/05/2019 339.50p 340.50p 335.00p 340.00p 216983
16/05/2019 338.00p 340.00p 336.00p 340.00p 113800
15/05/2019 332.50p 338.00p 332.08p 338.00p 328277
14/05/2019 330.50p 332.00p 330.00p 331.00p 64646
13/05/2019 331.00p 331.71p 327.80p 328.50p 97744
10/05/2019 331.50p 332.00p 328.00p 330.00p 61351
09/05/2019 330.00p 331.00p 328.00p 329.50p 92923
08/05/2019 327.50p 330.00p 327.50p 329.00p 74018
07/05/2019 332.50p 332.50p 328.00p 329.00p 151378
03/05/2019 334.00p 334.00p 330.50p 330.50p 156058
02/05/2019 333.00p 334.00p 331.50p 332.00p 75714
01/05/2019 331.00p 333.50p 331.00p 333.00p 74016
30/04/2019 333.00p 333.50p 330.64p 333.50p 66670
29/04/2019 329.50p 334.00p 329.50p 332.50p 102645
26/04/2019 330.00p 333.00p 330.00p 331.00p 146806
25/04/2019 331.50p 332.00p 330.00p 330.00p 227969
24/04/2019 329.50p 333.00p 329.50p 330.00p 813199
23/04/2019 330.00p 333.50p 328.50p 332.00p 2839589
18/04/2019 329.00p 330.00p 328.00p 329.50p 389482
17/04/2019 328.50p 333.00p 327.50p 327.50p 229352
16/04/2019 329.00p 333.11p 328.00p 328.50p 155726
15/04/2019 328.00p 333.50p 327.50p 331.50p 207243
12/04/2019 331.50p 331.50p 330.00p 331.00p 2728999
11/04/2019 331.50p 331.50p 330.00p 331.00p 96749
10/04/2019 333.00p 333.00p 330.00p 331.50p 81424
09/04/2019 334.00p 334.00p 330.61p 333.00p 994605
08/04/2019 334.00p 335.50p 331.50p 332.50p 128840
05/04/2019 330.00p 335.50p 330.00p 334.00p 56652
04/04/2019 333.00p 333.00p 330.00p 330.50p 65815
03/04/2019 331.00p 338.00p 331.00p 336.00p 77678
02/04/2019 329.00p 338.50p 328.50p 336.00p 103280
01/04/2019 337.50p 337.50p 333.50p 335.50p 80913
29/03/2019 327.00p 336.00p 327.00p 334.00p 127324
28/03/2019 329.00p 332.00p 327.00p 332.00p 341493
27/03/2019 326.00p 331.00p 326.00p 326.00p 143191
26/03/2019 327.00p 328.00p 326.00p 326.00p 90375
25/03/2019 326.00p 328.85p 325.00p 325.00p 508794
22/03/2019 329.00p 332.35p 327.00p 327.00p 389275
21/03/2019 335.00p 335.00p 328.00p 332.00p 233652
20/03/2019 337.00p 337.00p 330.00p 332.00p 454126
19/03/2019 333.00p 338.00p 332.00p 335.00p 156132
18/03/2019 334.00p 338.00p 333.00p 336.00p 279270
15/03/2019 336.00p 341.00p 333.00p 333.00p 271771
14/03/2019 341.00p 341.00p 336.00p 339.00p 1158088
13/03/2019 342.00p 342.00p 337.00p 341.00p 124436
12/03/2019 340.00p 344.00p 334.00p 338.00p 78160
11/03/2019 338.00p 338.00p 335.82p 338.00p 94930
08/03/2019 336.00p 340.00p 330.00p 334.00p 333007
07/03/2019 335.00p 340.00p 334.00p 339.00p 125351
06/03/2019 340.00p 340.00p 336.04p 338.00p 241159
05/03/2019 336.00p 340.00p 336.00p 339.00p 191632
04/03/2019 341.00p 342.00p 338.00p 339.00p 147833
01/03/2019 339.00p 340.00p 336.00p 337.00p 277089
28/02/2019 342.00p 342.20p 336.00p 337.00p 393236
27/02/2019 342.00p 343.50p 339.00p 340.00p 355764
26/02/2019 343.00p 345.00p 341.00p 342.00p 70256
25/02/2019 340.00p 345.00p 340.00p 345.00p 90554
22/02/2019 340.00p 344.00p 340.00p 343.00p 57433
21/02/2019 340.00p 345.00p 340.00p 343.00p 110650
20/02/2019 340.00p 343.00p 340.00p 341.00p 112842
19/02/2019 343.00p 345.00p 340.00p 340.00p 188858
18/02/2019 340.00p 343.00p 337.33p 342.00p 195010

*Close Price adjusted for both dividends and splits