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
18/05/2018 288.00p 288.00p 284.00p 286.00p 125000
17/05/2018 289.00p 291.00p 286.00p 288.00p 33133
16/05/2018 288.00p 289.00p 286.00p 289.00p 46701
15/05/2018 288.00p 288.00p 286.00p 288.00p 27886
14/05/2018 286.00p 288.00p 284.00p 286.00p 2142
11/05/2018 286.00p 286.00p 284.00p 286.00p 20285
10/05/2018 286.00p 287.00p 286.00p 286.00p 2000
09/05/2018 285.00p 288.00p 282.00p 286.00p 46450
08/05/2018 278.00p 283.00p 277.00p 283.00p 34560
04/05/2018 279.00p 280.00p 278.00p 278.00p 7391
03/05/2018 283.00p 283.00p 276.00p 279.00p 23862
02/05/2018 289.00p 289.00p 284.00p 284.00p 27721
01/05/2018 292.00p 292.80p 288.49p 290.00p 8047
30/04/2018 292.00p 296.00p 292.00p 292.00p 1700
27/04/2018 292.00p 295.54p 291.00p 291.00p 8800
26/04/2018 294.00p 294.00p 292.00p 292.00p 232
25/04/2018 299.00p 299.00p 294.00p 297.00p 3467
24/04/2018 299.00p 300.00p 299.00p 299.00p 101750
23/04/2018 300.00p 300.00p 296.00p 299.00p 11536
20/04/2018 300.00p 300.00p 296.00p 300.00p 12019
19/04/2018 303.00p 303.00p 298.00p 300.00p 22327
18/04/2018 303.00p 304.00p 300.08p 304.00p 25160
17/04/2018 305.00p 305.00p 302.00p 304.00p 137924
16/04/2018 307.00p 307.58p 304.00p 304.00p 33911
13/04/2018 308.00p 308.00p 306.00p 308.00p 130347
12/04/2018 308.00p 310.00p 308.00p 308.00p 0
11/04/2018 312.00p 312.00p 310.00p 310.00p 20700
10/04/2018 309.00p 312.42p 309.00p 312.00p 105780
09/04/2018 307.00p 310.00p 306.00p 310.00p 45182
06/04/2018 301.00p 307.00p 301.00p 307.00p 189
05/04/2018 301.00p 302.00p 301.00p 302.00p 35000
04/04/2018 300.00p 301.48p 300.00p 301.00p 8425
03/04/2018 300.00p 302.00p 298.00p 300.00p 87563
29/03/2018 302.00p 304.00p 300.00p 301.00p 21151
28/03/2018 302.00p 302.00p 300.00p 302.00p 14483
27/03/2018 302.00p 302.00p 302.00p 302.00p 51000
26/03/2018 302.00p 302.00p 300.00p 302.00p 7940
23/03/2018 302.00p 302.00p 300.00p 302.00p 34200
22/03/2018 302.00p 302.00p 302.00p 302.00p 50000
21/03/2018 299.00p 302.00p 298.50p 302.00p 21587
20/03/2018 299.00p 299.00p 299.00p 299.00p 0
19/03/2018 298.00p 299.00p 298.00p 299.00p 54032
16/03/2018 297.00p 297.00p 296.00p 297.00p 26000
15/03/2018 292.00p 296.00p 292.00p 296.00p 9700
14/03/2018 292.00p 292.00p 292.00p 292.00p 0
13/03/2018 292.00p 292.95p 290.00p 292.00p 35410
12/03/2018 290.00p 292.00p 290.00p 292.00p 5000
09/03/2018 290.00p 290.00p 290.00p 290.00p 0
08/03/2018 290.00p 290.00p 288.00p 290.00p 10000
07/03/2018 291.00p 292.00p 288.00p 290.00p 10150
06/03/2018 291.00p 292.43p 290.00p 291.00p 99721
05/03/2018 291.00p 291.00p 288.00p 290.00p 13000
02/03/2018 291.00p 291.00p 290.00p 291.00p 94550
01/03/2018 291.00p 291.00p 290.00p 291.00p 4000
28/02/2018 290.00p 291.50p 290.00p 291.00p 3054
27/02/2018 290.00p 292.00p 290.00p 290.00p 13850
26/02/2018 289.00p 290.00p 288.00p 290.00p 13621
23/02/2018 287.00p 287.00p 286.00p 287.00p 1000
22/02/2018 287.00p 287.00p 286.00p 287.00p 25000
21/02/2018 285.00p 288.00p 285.00p 287.00p 12280
20/02/2018 283.00p 285.60p 283.00p 284.00p 800
19/02/2018 281.00p 283.00p 281.00p 283.00p 34600
16/02/2018 275.00p 282.00p 275.00p 281.00p 10500
15/02/2018 275.00p 276.00p 275.00p 275.00p 6178
14/02/2018 275.00p 275.00p 275.00p 275.00p -7000
13/02/2018 274.00p 275.00p 274.00p 275.00p 3500
12/02/2018 272.00p 273.75p 272.00p 273.00p 118403
09/02/2018 272.00p 272.00p 268.00p 271.00p 45669
08/02/2018 274.00p 274.28p 272.00p 274.00p 43759
07/02/2018 273.00p 274.00p 270.00p 274.00p 40300
06/02/2018 272.00p 272.00p 268.00p 272.00p 37948
05/02/2018 286.00p 286.00p 276.00p 278.00p 65691
02/02/2018 291.00p 291.00p 288.00p 289.00p 10000
01/02/2018 293.00p 293.00p 290.00p 291.00p 24864
31/01/2018 293.00p 293.00p 292.00p 293.00p 1395150
30/01/2018 293.00p 293.00p 292.00p 293.00p 335212
29/01/2018 293.00p 293.00p 292.98p 293.00p 1187
26/01/2018 293.00p 293.00p 291.00p 293.00p 775958
25/01/2018 293.00p 294.00p 293.00p 293.00p 10850
24/01/2018 293.00p 294.00p 292.00p 293.00p 5703
23/01/2018 293.00p 293.00p 292.00p 293.00p 10000
22/01/2018 292.00p 294.00p 292.00p 293.00p 87810
19/01/2018 291.00p 291.50p 290.00p 291.00p 85000
18/01/2018 291.00p 291.60p 290.00p 291.00p 14788
17/01/2018 290.00p 292.00p 288.00p 290.00p 20016
16/01/2018 293.00p 293.66p 292.00p 293.00p 14264
15/01/2018 290.00p 293.00p 289.00p 293.00p 32822
12/01/2018 290.00p 292.00p 289.00p 289.00p 3461
11/01/2018 288.00p 293.00p 288.00p 290.00p 193145
10/01/2018 285.00p 289.60p 284.00p 288.00p 20531
09/01/2018 285.00p 286.00p 285.00p 285.00p 915
08/01/2018 281.00p 283.00p 281.00p 283.00p 33973
05/01/2018 281.00p 282.00p 281.00p 281.00p 1509
04/01/2018 277.00p 281.00p 277.00p 281.00p 72167
03/01/2018 277.00p 277.50p 276.00p 277.00p 34267
02/01/2018 275.00p 277.50p 275.00p 277.00p 9000
29/12/2017 271.00p 273.25p 271.00p 273.25p 4800
28/12/2017 270.50p 271.00p 270.50p 271.00p 4500
27/12/2017 268.25p 270.50p 268.25p 270.50p 4400
22/12/2017 267.00p 267.25p 267.00p 267.25p -600
21/12/2017 265.50p 267.40p 265.50p 267.00p 21580
20/12/2017 264.75p 265.50p 264.50p 265.50p 6807
19/12/2017 264.00p 264.00p 263.50p 264.00p 7500
18/12/2017 262.75p 264.50p 262.75p 264.12p 75118
15/12/2017 261.25p 261.35p 261.00p 261.25p 5510
14/12/2017 260.00p 260.50p 258.00p 260.50p 50000
13/12/2017 258.25p 258.25p 256.50p 258.00p 25722
12/12/2017 259.63p 259.63p 258.75p 258.75p 50000
11/12/2017 261.25p 261.25p 259.63p 259.63p 2700
08/12/2017 263.00p 263.00p 260.50p 262.75p 3487
07/12/2017 263.00p 264.50p 263.00p 263.00p 100000
06/12/2017 263.75p 264.70p 263.75p 264.50p 500
05/12/2017 264.50p 265.00p 264.00p 264.50p 32121
04/12/2017 261.75p 264.50p 261.75p 264.50p 21333
01/12/2017 261.50p 261.75p 261.00p 261.75p 6664
30/11/2017 260.50p 261.25p 260.00p 261.25p 147950
29/11/2017 260.00p 260.50p 260.00p 260.50p 10000
28/11/2017 260.50p 261.10p 259.00p 260.00p 7335
27/11/2017 260.50p 262.00p 259.00p 260.75p 24224
24/11/2017 260.50p 261.25p 260.50p 260.50p 1350
23/11/2017 259.50p 260.50p 259.00p 260.50p 82000
22/11/2017 258.50p 258.75p 258.00p 258.75p 0
21/11/2017 257.75p 259.96p 257.75p 258.00p 433
20/11/2017 252.25p 256.25p 252.25p 256.25p 8250
17/11/2017 252.50p 252.50p 252.00p 252.13p 2055
16/11/2017 250.50p 254.37p 250.50p 252.50p 77950
15/11/2017 246.00p 249.50p 246.00p 249.50p 104163
14/11/2017 239.75p 245.75p 239.75p 245.75p 239833
13/11/2017 239.75p 240.00p 239.00p 239.75p 161142
10/11/2017 239.50p 239.75p 239.50p 239.75p 8686
09/11/2017 239.50p 239.50p 239.00p 239.50p 78000
08/11/2017 239.50p 239.50p 239.50p 239.50p 0
07/11/2017 239.75p 240.12p 237.50p 239.50p 39720
06/11/2017 240.25p 240.87p 239.00p 239.75p 51225
03/11/2017 240.25p 241.50p 240.25p 240.25p 0
02/11/2017 240.25p 240.25p 240.25p 240.25p 0
01/11/2017 240.25p 240.90p 239.00p 240.25p 28178
31/10/2017 240.25p 240.25p 240.25p 240.25p 0
30/10/2017 240.25p 240.25p 239.00p 240.25p 17777
27/10/2017 240.25p 241.50p 239.01p 240.25p 15058
26/10/2017 240.50p 240.50p 239.00p 240.25p 53720
25/10/2017 240.50p 242.00p 239.00p 240.50p 79968
24/10/2017 240.50p 242.00p 239.00p 240.50p 65942
23/10/2017 240.00p 241.50p 240.00p 240.50p 0
20/10/2017 241.00p 241.50p 237.01p 240.00p 34658
19/10/2017 241.50p 241.50p 241.00p 241.00p 30680
18/10/2017 240.75p 240.75p 239.50p 240.50p 88260
17/10/2017 239.50p 240.00p 238.63p 238.63p 58000
16/10/2017 238.12p 239.00p 238.00p 238.50p 73360
13/10/2017 237.63p 238.12p 237.63p 238.12p 147241
12/10/2017 237.63p 237.63p 237.63p 237.63p 0
11/10/2017 237.00p 238.00p 236.50p 237.63p 43002
10/10/2017 237.50p 237.50p 236.50p 236.50p 55010
09/10/2017 237.50p 237.50p 237.50p 237.50p 43657
06/10/2017 237.50p 237.50p 237.00p 237.50p 2000
05/10/2017 237.50p 238.50p 237.50p 237.50p 10217
04/10/2017 238.50p 238.50p 238.50p 238.50p 281928
03/10/2017 237.00p 239.00p 237.00p 238.50p 268578
02/10/2017 233.50p 239.00p 233.50p 237.00p 9011
29/09/2017 232.63p 233.50p 232.12p 233.50p 22000
28/09/2017 228.00p 232.12p 228.00p 232.12p 57729
27/09/2017 228.00p 228.00p 228.00p 228.00p 0
26/09/2017 228.00p 228.00p 228.00p 228.00p 28666
25/09/2017 228.00p 228.00p 228.00p 228.00p 0
22/09/2017 228.00p 228.00p 228.00p 228.00p 39800
21/09/2017 228.50p 228.50p 228.00p 228.00p 0
20/09/2017 228.13p 228.50p 228.13p 228.50p 16767
19/09/2017 228.13p 228.13p 228.13p 228.13p 470
18/09/2017 227.50p 228.13p 227.50p 228.13p 1150
15/09/2017 231.00p 231.00p 227.50p 227.50p 26754
14/09/2017 232.00p 232.00p 231.00p 231.00p 0
13/09/2017 234.50p 234.50p 232.00p 232.00p 47484
12/09/2017 235.00p 235.50p 234.50p 234.50p 9000
11/09/2017 237.50p 237.50p 235.50p 235.50p 11467
08/09/2017 238.00p 238.00p 237.50p 237.50p 13931
07/09/2017 238.50p 238.50p 238.00p 238.00p 40384
06/09/2017 238.50p 238.50p 238.50p 238.50p 8150
05/09/2017 239.50p 239.50p 237.50p 238.50p 24967
04/09/2017 240.50p 240.50p 239.50p 239.50p 3000
01/09/2017 241.00p 241.00p 240.50p 240.50p 30200
31/08/2017 241.00p 241.00p 241.00p 241.00p 86666
30/08/2017 241.00p 241.00p 241.00p 241.00p 0
29/08/2017 242.00p 242.00p 241.00p 241.00p 5412
25/08/2017 242.00p 242.00p 242.00p 242.00p 6400
24/08/2017 242.50p 242.50p 242.00p 242.00p 152
23/08/2017 242.50p 242.50p 242.50p 242.50p 7750
22/08/2017 242.50p 242.50p 242.50p 242.50p 150
21/08/2017 243.37p 243.37p 242.50p 242.50p 19318
18/08/2017 244.37p 244.37p 243.37p 243.37p 15000
17/08/2017 244.37p 244.37p 244.37p 244.37p 26500
16/08/2017 244.88p 244.88p 244.37p 244.37p 40000
15/08/2017 244.37p 244.37p 244.37p 244.37p 75840
14/08/2017 244.37p 244.37p 244.37p 244.37p 21755
11/08/2017 244.75p 244.75p 244.37p 244.37p 19316
10/08/2017 244.75p 244.75p 244.75p 244.75p 38662
09/08/2017 245.25p 245.25p 244.75p 244.75p 38385
08/08/2017 245.25p 245.50p 245.25p 245.25p 17175
07/08/2017 245.00p 245.50p 245.00p 245.50p 47111
04/08/2017 244.50p 245.00p 244.50p 245.00p 1182
03/08/2017 244.50p 244.50p 244.50p 244.50p 16000

*Close Price adjusted for both dividends and splits