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
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
02/08/2017 244.50p 244.50p 244.50p 244.50p 34030
01/08/2017 244.50p 244.50p 244.50p 244.50p 2500
31/07/2017 244.50p 244.50p 244.50p 244.50p 14941
28/07/2017 244.50p 244.50p 244.50p 244.50p 5000
27/07/2017 244.50p 245.00p 244.50p 244.50p 117134
26/07/2017 239.75p 244.50p 239.25p 244.50p 17500
25/07/2017 238.25p 239.25p 238.00p 239.25p 11316
24/07/2017 238.75p 238.75p 238.25p 238.25p 25841
21/07/2017 239.25p 239.25p 238.75p 238.75p 38787
20/07/2017 239.75p 239.75p 239.25p 239.25p 24049
19/07/2017 239.75p 239.75p 239.00p 239.75p 5210
18/07/2017 238.50p 239.00p 238.00p 239.00p 13550
17/07/2017 236.50p 238.50p 236.50p 238.50p 73200
14/07/2017 238.00p 238.00p 236.50p 236.50p 0
13/07/2017 237.00p 238.00p 237.00p 238.00p 52466
12/07/2017 236.00p 237.00p 235.50p 237.00p 12500
11/07/2017 236.00p 236.00p 236.00p 236.00p 3760
10/07/2017 236.50p 237.00p 236.00p 236.00p 330
07/07/2017 237.00p 237.00p 237.00p 237.00p 11841
06/07/2017 237.00p 237.00p 237.00p 237.00p 19191
05/07/2017 237.25p 237.25p 237.00p 237.00p 90000
04/07/2017 236.50p 237.25p 236.50p 237.25p 93780
03/07/2017 235.25p 236.75p 235.25p 236.75p 8378
30/06/2017 235.00p 235.25p 234.63p 235.25p 10351
29/06/2017 234.12p 234.63p 234.12p 234.63p 685526
28/06/2017 232.63p 234.12p 232.63p 234.12p 43333
27/06/2017 233.50p 233.50p 232.63p 232.63p 19444
26/06/2017 227.75p 233.50p 227.75p 233.50p 191466
23/06/2017 226.50p 227.75p 226.50p 227.75p 220546
22/06/2017 225.75p 226.50p 225.75p 226.50p 0
21/06/2017 225.13p 225.75p 225.13p 225.75p 0
20/06/2017 225.00p 226.25p 225.00p 225.13p 0
19/06/2017 225.00p 225.00p 225.00p 225.00p 0
16/06/2017 223.50p 226.00p 222.50p 225.00p 2023549
15/06/2017 221.00p 225.00p 221.00p 223.00p 484600
14/06/2017 218.50p 221.89p 218.50p 220.25p 20375
13/06/2017 217.25p 219.00p 215.50p 218.13p 128667
12/06/2017 217.13p 217.25p 216.88p 217.25p 0
09/06/2017 214.75p 218.50p 214.75p 216.88p 2848
08/06/2017 214.75p 216.00p 213.75p 214.75p 89200
07/06/2017 214.75p 214.75p 213.50p 214.75p 38700
06/06/2017 214.50p 214.63p 213.00p 214.63p 30500
05/06/2017 214.50p 215.25p 214.50p 214.50p 3781
02/06/2017 215.00p 215.00p 213.00p 214.50p 24666
01/06/2017 214.75p 216.00p 214.00p 215.00p 25000
31/05/2017 214.75p 215.45p 214.75p 214.75p 595
30/05/2017 214.75p 216.25p 213.25p 214.75p 22530
26/05/2017 215.37p 215.83p 214.26p 214.75p 40215
25/05/2017 215.37p 216.50p 213.50p 215.37p 60000
24/05/2017 215.37p 216.50p 215.37p 215.37p 0
23/05/2017 215.63p 215.63p 213.25p 215.37p 15779
22/05/2017 215.63p 215.63p 214.00p 215.63p 108000
19/05/2017 215.63p 215.63p 215.63p 215.63p 0
18/05/2017 217.75p 217.75p 214.00p 215.63p 25000
17/05/2017 217.62p 217.75p 217.62p 217.75p 0
16/05/2017 217.62p 219.40p 214.00p 217.62p 10500
15/05/2017 217.62p 219.40p 217.62p 217.62p 624
12/05/2017 217.62p 217.62p 217.62p 217.62p 0
11/05/2017 217.62p 221.00p 215.16p 217.62p 4363
10/05/2017 217.62p 217.62p 214.00p 217.62p 1500
09/05/2017 217.62p 219.50p 215.16p 217.62p 20063

*Close Price adjusted for both dividends and splits