VietNam Holding Ltd (VNH) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. VietNam Holding Ltd

Date Open High Low Close* Volume
01/03/2019 228.00p 234.00p 228.00p 231.00p 7389
28/02/2019 230.00p 230.00p 224.00p 230.00p 0
27/02/2019 227.00p 229.00p 229.00p 229.00p 0
26/02/2019 227.00p 229.00p 229.00p 229.00p 0
25/02/2019 227.00p 232.00p 225.00p 229.00p 18723
22/02/2019 226.00p 227.00p 226.00p 227.00p 105000
21/02/2019 226.00p 226.00p 222.08p 226.00p 2000
20/02/2019 226.00p 230.00p 225.83p 226.00p 7050
19/02/2019 226.00p 226.00p 222.08p 226.00p 17800
18/02/2019 225.00p 228.00p 223.00p 226.00p 8730
15/02/2019 225.00p 227.00p 222.00p 225.00p 8062
14/02/2019 225.00p 225.00p 222.00p 225.00p 9666
13/02/2019 225.00p 228.00p 222.00p 225.00p 13000
12/02/2019 225.00p 225.00p 222.00p 225.00p 11500
11/02/2019 225.00p 228.00p 222.00p 225.00p 21000
08/02/2019 225.00p 227.00p 225.00p 225.00p 2500
07/02/2019 225.00p 228.00p 225.00p 225.00p 700
06/02/2019 225.00p 226.08p 225.00p 225.00p 3580
05/02/2019 225.00p 225.00p 222.00p 222.00p 3099
04/02/2019 225.00p 227.00p 222.00p 222.00p 14383
01/02/2019 226.00p 226.00p 222.00p 225.00p 22750
31/01/2019 226.00p 226.00p 222.00p 222.00p 6116
30/01/2019 226.00p 230.00p 222.00p 226.00p 75279
29/01/2019 225.00p 230.00p 222.00p 226.00p 16000
28/01/2019 224.00p 228.00p 220.00p 225.00p 197331
25/01/2019 224.00p 225.43p 224.00p 224.00p 300
24/01/2019 225.00p 226.07p 221.56p 225.00p 38804
23/01/2019 225.00p 225.00p 222.00p 225.00p 13140
22/01/2019 225.00p 225.00p 225.00p 225.00p 0
21/01/2019 225.00p 226.07p 222.00p 225.00p 4850
18/01/2019 225.00p 225.00p 222.00p 225.00p 10000
17/01/2019 225.00p 226.10p 222.00p 225.00p 10005
16/01/2019 225.00p 225.00p 222.00p 225.00p 16000
15/01/2019 226.00p 228.39p 222.00p 225.00p 22773
14/01/2019 226.00p 228.39p 222.00p 226.00p 15788
11/01/2019 226.00p 226.00p 222.00p 226.00p 10000
10/01/2019 226.00p 226.00p 222.00p 226.00p 4000
09/01/2019 225.00p 226.00p 225.00p 226.00p 20000
08/01/2019 227.00p 227.00p 220.00p 225.00p 10000
07/01/2019 227.00p 227.00p 222.00p 227.00p 13999
04/01/2019 228.00p 228.00p 224.00p 227.00p 10000
03/01/2019 229.00p 229.00p 224.00p 228.00p 5000
02/01/2019 230.00p 230.00p 223.55p 229.00p 53666
31/12/2018 233.00p 233.00p 228.00p 233.00p 10000
28/12/2018 233.00p 233.00p 228.00p 233.00p 35000
27/12/2018 233.00p 233.00p 228.00p 233.00p 18000
24/12/2018 233.00p 233.00p 228.00p 233.00p 10000
21/12/2018 234.00p 234.00p 230.00p 234.00p 23435
20/12/2018 234.00p 234.00p 230.00p 234.00p 14355
19/12/2018 234.00p 234.00p 230.00p 234.00p 30000
18/12/2018 237.00p 237.00p 230.00p 234.00p 16400
17/12/2018 237.00p 237.00p 232.00p 237.00p 20000
14/12/2018 240.00p 240.00p 236.00p 240.00p 10000
13/12/2018 240.00p 240.00p 236.00p 240.00p 20845
12/12/2018 240.00p 240.00p 236.00p 240.00p 27657
11/12/2018 239.00p 241.99p 234.00p 240.00p 23403
10/12/2018 239.00p 242.00p 232.00p 239.00p 117845
07/12/2018 237.00p 241.00p 232.00p 239.00p 18000
06/12/2018 239.00p 240.00p 232.00p 237.00p 42300
05/12/2018 239.00p 239.00p 234.00p 239.00p 10000
04/12/2018 239.00p 239.00p 234.00p 239.00p 10000
03/12/2018 239.00p 239.00p 234.00p 239.00p 110000
30/11/2018 239.00p 239.00p 234.00p 239.00p 10000
29/11/2018 240.00p 240.00p 236.00p 238.00p 37570
28/11/2018 240.00p 240.00p 238.00p 240.00p 14000
27/11/2018 240.00p 240.00p 230.00p 240.00p 170000
26/11/2018 240.00p 240.00p 238.00p 240.00p 10000
23/11/2018 245.00p 245.00p 240.00p 241.00p 16937
22/11/2018 245.00p 245.00p 240.00p 245.00p 20600
21/11/2018 245.00p 245.00p 240.00p 245.00p 10000
20/11/2018 245.00p 245.00p 240.00p 245.00p 20000
19/11/2018 245.00p 245.00p 240.00p 245.00p 10000
16/11/2018 245.00p 245.00p 240.00p 245.00p 10471
15/11/2018 246.00p 246.00p 240.00p 245.00p 10000
14/11/2018 247.00p 247.00p 242.00p 246.00p 10000
13/11/2018 248.00p 248.00p 244.00p 247.00p 12760
12/11/2018 249.00p 249.00p 246.00p 248.00p 10000
09/11/2018 249.00p 249.00p 248.00p 249.00p 28511
08/11/2018 250.00p 250.00p 248.00p 249.00p 25000
07/11/2018 250.00p 250.00p 248.00p 250.00p 20000
06/11/2018 250.00p 250.00p 248.00p 250.00p 125000
05/11/2018 250.00p 252.00p 248.00p 250.00p 21000
02/11/2018 250.00p 250.00p 248.00p 250.00p 23667
01/11/2018 250.00p 250.00p 250.00p 250.00p 1225
31/10/2018 249.00p 250.00p 248.00p 250.00p 10000
30/10/2018 250.00p 252.48p 248.00p 249.00p 15000
29/10/2018 252.00p 252.00p 248.00p 250.00p 10000
26/10/2018 255.00p 255.00p 248.00p 253.00p 10000
25/10/2018 256.00p 256.00p 250.00p 255.00p 15000
24/10/2018 258.00p 258.00p 254.00p 258.00p 20584
23/10/2018 258.00p 258.00p 254.00p 258.00p 18000
22/10/2018 259.00p 262.00p 256.00p 260.00p 38845
19/10/2018 259.00p 259.00p 256.00p 259.00p 10000
18/10/2018 258.00p 258.00p 256.00p 258.00p 24528
17/10/2018 258.00p 258.00p 256.00p 258.00p 110500
16/10/2018 259.00p 259.00p 256.00p 258.00p 20000
15/10/2018 260.00p 261.00p 256.00p 259.00p 28100
12/10/2018 259.00p 260.00p 258.00p 260.00p 10044
11/10/2018 264.00p 264.00p 258.00p 259.00p 37246
10/10/2018 267.00p 268.00p 266.00p 268.00p 20828
09/10/2018 266.00p 267.00p 266.00p 267.00p 0
08/10/2018 263.00p 268.00p 262.00p 266.00p 66076
05/10/2018 263.00p 263.00p 262.00p 263.00p 10000
04/10/2018 261.00p 263.00p 261.00p 263.00p 7000
03/10/2018 257.00p 260.00p 257.00p 260.00p 43000
02/10/2018 257.00p 257.00p 257.00p 257.00p 35000
01/10/2018 257.00p 257.00p 256.00p 257.00p 37913
28/09/2018 257.00p 257.00p 256.00p 257.00p 10000
27/09/2018 257.00p 257.00p 256.00p 257.00p 21000
26/09/2018 257.00p 257.00p 257.00p 257.00p 20000
25/09/2018 257.00p 257.00p 256.00p 257.00p 10000
24/09/2018 257.00p 257.00p 256.00p 257.00p 21458
21/09/2018 257.00p 257.00p 256.00p 257.00p 20000
20/09/2018 257.00p 257.00p 256.00p 257.00p 20000
19/09/2018 258.00p 258.00p 256.00p 257.00p 33158
18/09/2018 258.00p 258.00p 256.00p 257.00p 20000
17/09/2018 258.00p 258.00p 256.00p 257.00p 20000
14/09/2018 258.00p 258.00p 256.00p 258.00p 22190
13/09/2018 257.00p 260.00p 254.41p 258.00p 48390
12/09/2018 257.00p 257.00p 256.00p 257.00p 20000
11/09/2018 257.00p 257.00p 256.00p 257.00p 20000
10/09/2018 257.00p 257.00p 256.00p 257.00p 26400
07/09/2018 257.00p 257.00p 256.00p 257.00p 30000
06/09/2018 257.00p 257.00p 256.00p 257.00p 16000
05/09/2018 257.00p 258.00p 256.00p 257.00p 10500
04/09/2018 257.00p 257.00p 256.00p 257.00p 24992
03/09/2018 257.00p 257.00p 256.00p 257.00p 20000
31/08/2018 257.00p 257.00p 257.00p 257.00p 3000
30/08/2018 257.00p 257.00p 256.00p 257.00p 20000
29/08/2018 257.00p 257.00p 256.00p 257.00p 35000
28/08/2018 257.00p 257.00p 256.00p 257.00p 20470
24/08/2018 257.00p 257.00p 256.00p 257.00p 15850
23/08/2018 257.00p 257.00p 257.00p 257.00p 0
22/08/2018 258.00p 258.00p 257.00p 257.00p 0
21/08/2018 258.00p 257.00p 257.00p 257.00p 0
20/08/2018 260.00p 260.00p 257.00p 257.00p 10000
17/08/2018 260.00p 260.00p 258.00p 260.00p 15336
16/08/2018 259.00p 260.00p 258.00p 260.00p 10000
15/08/2018 259.00p 259.00p 258.00p 259.00p 20095
14/08/2018 257.00p 259.00p 256.00p 259.00p 1736
13/08/2018 257.00p 257.00p 256.00p 257.00p 800
10/08/2018 256.00p 257.00p 254.00p 257.00p 22000
09/08/2018 256.00p 256.00p 256.00p 256.00p 1000
08/08/2018 256.00p 256.00p 254.04p 256.00p 702
07/08/2018 256.00p 256.00p 254.04p 256.00p 1582
06/08/2018 256.00p 256.40p 256.00p 256.00p 500
03/08/2018 256.00p 256.00p 254.04p 256.00p 470
02/08/2018 256.00p 256.00p 256.00p 256.00p 1150000
01/08/2018 253.00p 256.00p 253.00p 256.00p 1500
31/07/2018 253.00p 253.00p 252.00p 253.00p 3000
30/07/2018 253.00p 253.00p 253.00p 253.00p 0
27/07/2018 253.00p 253.00p 252.02p 253.00p 2000
26/07/2018 255.00p 255.00p 253.00p 253.00p 4000
25/07/2018 255.00p 255.00p 254.00p 255.00p 2934
24/07/2018 255.00p 255.00p 250.00p 255.00p 24010
23/07/2018 255.00p 255.00p 255.00p 255.00p 0
20/07/2018 254.00p 255.00p 255.00p 255.00p 0
19/07/2018 255.00p 255.00p 255.00p 255.00p 0
18/07/2018 249.00p 255.00p 249.00p 255.00p 6500
17/07/2018 245.00p 249.00p 244.00p 249.00p 17665
16/07/2018 245.00p 245.00p 244.00p 245.00p 15000
13/07/2018 243.00p 245.00p 243.00p 245.00p 6500
12/07/2018 241.00p 243.00p 240.00p 243.00p 20000
11/07/2018 241.00p 242.00p 241.00p 241.00p 67
10/07/2018 245.00p 245.00p 244.00p 245.00p 11213
09/07/2018 245.00p 246.00p 243.50p 245.00p 19435
06/07/2018 245.00p 245.00p 244.00p 245.00p 33000
05/07/2018 249.00p 249.00p 248.00p 249.00p 68266
04/07/2018 249.00p 250.00p 248.00p 249.00p 13976
03/07/2018 257.00p 257.00p 253.00p 253.00p 6600
02/07/2018 263.00p 263.00p 262.00p 263.00p 461
29/06/2018 267.00p 267.00p 266.00p 267.00p 17322
28/06/2018 267.00p 267.00p 266.00p 267.00p 10500
27/06/2018 260.00p 269.00p 260.00p 269.00p 16075
26/06/2018 261.00p 261.50p 259.48p 261.00p 41600
25/06/2018 265.00p 265.00p 257.48p 265.00p 741504
22/06/2018 263.00p 266.82p 263.00p 265.00p 10444
21/06/2018 269.00p 269.00p 264.79p 265.00p 6944
20/06/2018 271.00p 271.00p 271.00p 271.00p 0
19/06/2018 273.00p 274.00p 270.72p 271.00p 6775
18/06/2018 279.00p 279.00p 278.60p 279.00p 3200
15/06/2018 283.00p 283.00p 283.00p 283.00p 0
14/06/2018 283.00p 285.00p 283.00p 283.00p 0
13/06/2018 285.00p 286.00p 284.00p 285.00p 61500
12/06/2018 285.00p 285.75p 284.00p 285.00p 19481
11/06/2018 288.00p 288.00p 287.00p 287.00p 0
08/06/2018 289.00p 289.78p 286.00p 288.00p 79673
07/06/2018 285.00p 289.00p 284.00p 289.00p 25000
06/06/2018 284.00p 284.00p 284.00p 284.00p 16699
05/06/2018 284.00p 284.00p 282.00p 284.00p 15500
04/06/2018 284.00p 284.00p 283.00p 284.00p 17900
01/06/2018 279.00p 283.00p 278.00p 283.00p 19000
31/05/2018 279.00p 280.00p 279.00p 280.00p 0
30/05/2018 279.00p 279.00p 278.00p 279.00p 942
29/05/2018 281.00p 284.00p 279.00p 279.00p 600
25/05/2018 282.00p 282.00p 280.00p 282.00p 119500
24/05/2018 282.00p 282.00p 282.00p 282.00p 0
23/05/2018 282.00p 283.00p 282.00p 282.00p 0
22/05/2018 283.00p 283.00p 280.00p 283.00p 4800
21/05/2018 286.00p 286.00p 286.00p 286.00p 0

*Close Price adjusted for both dividends and splits