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
08/05/2017 217.62p 220.00p 214.00p 217.62p 226658
05/05/2017 217.75p 221.50p 214.00p 217.75p 79607
04/05/2017 217.75p 217.75p 214.50p 217.75p 10000
03/05/2017 217.75p 217.75p 214.50p 217.50p 3800
02/05/2017 217.75p 219.48p 217.75p 217.75p 5310
28/04/2017 217.75p 219.48p 217.75p 217.75p 1560
27/04/2017 217.25p 220.50p 217.00p 217.75p 129500
26/04/2017 214.50p 220.50p 214.50p 217.25p 116026
25/04/2017 214.50p 216.50p 212.00p 214.50p 3515
24/04/2017 214.00p 217.86p 212.05p 214.50p 9054
21/04/2017 214.00p 214.50p 214.00p 214.50p 0
20/04/2017 211.50p 217.84p 208.50p 214.00p 8229
19/04/2017 211.25p 211.50p 210.10p 211.50p 3000
18/04/2017 211.25p 214.00p 208.00p 211.25p 143838
13/04/2017 211.00p 218.00p 210.00p 211.50p 25200
12/04/2017 211.00p 211.00p 208.04p 211.00p 8433
11/04/2017 209.00p 211.00p 209.00p 211.00p 1156
10/04/2017 209.00p 209.50p 209.00p 209.00p 300000
07/04/2017 208.50p 211.00p 206.50p 209.00p 124201
06/04/2017 208.50p 208.50p 208.50p 208.50p 0
05/04/2017 207.00p 208.50p 207.00p 208.50p 0
04/04/2017 204.63p 207.00p 204.63p 207.00p 23361
03/04/2017 205.12p 206.89p 202.25p 204.63p 28564
31/03/2017 205.12p 207.14p 205.12p 205.12p 2100
30/03/2017 205.12p 207.00p 203.30p 205.12p 3583
29/03/2017 205.00p 205.12p 202.00p 205.12p 5050
28/03/2017 205.25p 208.00p 204.50p 204.50p 20000
27/03/2017 207.00p 208.00p 203.50p 205.25p 90518
24/03/2017 207.75p 208.00p 207.00p 207.00p 125000
23/03/2017 208.25p 209.00p 207.50p 208.25p 22800
22/03/2017 209.50p 209.50p 207.50p 208.25p 10000
21/03/2017 210.50p 211.60p 210.00p 210.00p 1495
20/03/2017 211.00p 211.00p 210.50p 210.50p 0
17/03/2017 213.00p 213.25p 211.00p 211.00p 18900
16/03/2017 213.00p 213.00p 213.00p 213.00p 0
15/03/2017 212.00p 213.00p 212.00p 213.00p 0
14/03/2017 212.00p 212.00p 212.00p 212.00p 0
13/03/2017 212.75p 215.00p 212.00p 212.00p 33255
10/03/2017 212.75p 213.75p 211.00p 213.75p 21000
09/03/2017 210.00p 212.75p 208.00p 212.75p 108550
08/03/2017 211.50p 213.00p 209.00p 211.00p 3410
07/03/2017 212.00p 215.00p 210.00p 211.50p 13300
06/03/2017 213.00p 213.00p 212.50p 212.50p 0
03/03/2017 211.00p 213.00p 208.10p 213.00p 122262
02/03/2017 212.00p 212.90p 210.00p 211.50p 12893
01/03/2017 213.00p 213.00p 212.00p 212.00p 5200
28/02/2017 214.00p 215.90p 211.25p 213.50p 15358
27/02/2017 214.00p 214.00p 212.44p 214.00p 5000
24/02/2017 214.00p 214.00p 212.44p 214.00p 2880
23/02/2017 215.00p 216.00p 214.00p 215.00p 4
22/02/2017 215.50p 216.50p 215.00p 216.50p 5000
21/02/2017 215.00p 217.00p 215.00p 215.00p 7050
20/02/2017 216.00p 216.00p 200.00p 215.00p 50523
17/02/2017 216.00p 216.00p 214.00p 216.00p 6920
16/02/2017 215.50p 216.00p 213.00p 216.00p 100000
15/02/2017 216.50p 216.50p 214.00p 215.75p 60000
14/02/2017 216.50p 217.00p 216.50p 216.50p 0
13/02/2017 216.50p 218.90p 215.44p 217.00p 14800
10/02/2017 216.50p 216.50p 214.55p 216.50p 1400
09/02/2017 217.50p 217.50p 217.50p 217.50p 0
08/02/2017 218.37p 220.40p 216.00p 217.50p 76072
07/02/2017 218.25p 220.50p 216.71p 218.37p 22846
06/02/2017 218.00p 219.00p 216.67p 218.25p 23737
03/02/2017 217.50p 219.00p 215.75p 217.50p 24000
02/02/2017 217.00p 219.00p 215.75p 217.50p 68200
01/02/2017 217.00p 219.00p 217.00p 217.00p 3100
31/01/2017 217.00p 217.00p 214.66p 217.00p 6500
30/01/2017 217.00p 218.00p 217.00p 217.00p 1533
27/01/2017 217.00p 217.78p 217.00p 217.00p 7308
26/01/2017 217.50p 220.25p 214.00p 217.00p 93600
25/01/2017 217.50p 218.25p 214.50p 218.25p 250
24/01/2017 218.75p 218.75p 216.00p 217.50p 49633
23/01/2017 219.50p 221.00p 217.00p 218.75p 76900
20/01/2017 219.50p 221.50p 219.50p 219.50p 18600
19/01/2017 219.50p 222.00p 219.00p 219.50p 6001
18/01/2017 219.50p 219.50p 218.00p 219.50p 3500
17/01/2017 219.50p 220.00p 219.50p 219.50p 25000
16/01/2017 219.50p 221.60p 219.50p 219.50p 13400
13/01/2017 219.50p 219.50p 219.50p 219.50p 0
12/01/2017 219.50p 222.50p 219.50p 219.50p 14075
11/01/2017 219.50p 222.50p 216.80p 219.50p 59395
10/01/2017 219.50p 221.66p 219.50p 219.50p 7500
09/01/2017 219.75p 222.00p 219.75p 219.75p 10750
06/01/2017 219.75p 222.50p 217.25p 219.75p 151650
05/01/2017 220.25p 222.50p 217.60p 219.75p 59503
04/01/2017 220.00p 223.00p 220.00p 220.25p 52005
03/01/2017 222.00p 223.00p 218.03p 220.00p 5600
30/12/2016 222.00p 223.00p 222.00p 222.00p 2163
29/12/2016 221.50p 223.00p 221.00p 222.00p 4082
28/12/2016 218.00p 220.50p 217.50p 220.50p 11275
23/12/2016 218.00p 218.00p 215.00p 218.00p 11188
22/12/2016 218.00p 221.00p 216.03p 218.00p 6962
21/12/2016 218.00p 221.00p 217.00p 218.00p 3979
20/12/2016 218.75p 221.00p 215.50p 218.00p 102000
19/12/2016 220.00p 223.00p 220.00p 220.00p 13000
16/12/2016 219.00p 222.00p 219.00p 219.50p 20000
15/12/2016 218.00p 220.00p 216.50p 219.00p 102610
14/12/2016 218.00p 219.89p 216.00p 218.00p 63150
13/12/2016 217.25p 219.00p 216.01p 217.75p 72680
12/12/2016 217.25p 218.50p 217.25p 217.25p 9146
09/12/2016 217.00p 218.80p 215.50p 217.25p 6135
08/12/2016 217.00p 218.89p 215.50p 217.00p 19706
07/12/2016 217.00p 218.89p 217.00p 217.00p 6550
06/12/2016 217.50p 219.00p 217.00p 217.00p 159563
05/12/2016 219.00p 220.50p 218.50p 218.50p 500
02/12/2016 220.00p 222.50p 217.00p 220.00p 44573
01/12/2016 221.50p 222.50p 220.00p 221.75p 12546
30/11/2016 217.00p 221.00p 217.00p 221.00p 7169
29/11/2016 216.50p 217.00p 215.25p 216.50p 74572
28/11/2016 216.00p 217.50p 216.00p 217.50p 634
25/11/2016 219.00p 219.00p 217.50p 219.00p 23264
24/11/2016 219.00p 220.00p 217.80p 219.50p 14350
23/11/2016 218.50p 220.00p 216.50p 219.00p 11395
22/11/2016 218.50p 219.00p 218.50p 218.50p 14500
21/11/2016 217.75p 220.00p 216.11p 218.25p 15792
18/11/2016 218.00p 218.00p 216.00p 218.00p 4600
17/11/2016 218.00p 220.00p 218.00p 218.00p 21500
16/11/2016 219.00p 220.00p 216.00p 218.00p 178856
15/11/2016 219.00p 221.89p 216.00p 219.00p 467204
14/11/2016 222.00p 222.00p 216.25p 219.00p 114257
11/11/2016 225.00p 226.66p 222.50p 223.50p 36633
10/11/2016 226.13p 228.00p 225.00p 227.00p 184700
09/11/2016 217.50p 225.50p 215.00p 225.50p 122250
08/11/2016 222.25p 223.00p 220.00p 222.50p 36826
07/11/2016 219.50p 222.00p 216.50p 221.75p 244842
04/11/2016 222.25p 222.89p 217.00p 219.00p 151410
03/11/2016 224.25p 225.62p 222.50p 222.50p 56000
02/11/2016 224.75p 226.89p 220.00p 224.25p 40390
01/11/2016 226.50p 226.50p 225.50p 225.50p 0
31/10/2016 227.50p 228.00p 225.00p 226.50p 22814
28/10/2016 228.00p 228.00p 225.00p 227.50p 42960
27/10/2016 228.00p 229.89p 226.00p 228.00p 51865
26/10/2016 228.50p 230.50p 226.00p 228.00p 59825
25/10/2016 228.50p 231.00p 228.50p 228.50p 2692
24/10/2016 228.50p 230.50p 226.00p 228.50p 47750
21/10/2016 229.00p 230.00p 226.51p 228.50p 26741
20/10/2016 229.75p 233.00p 229.25p 229.25p 25000
19/10/2016 228.50p 231.95p 228.00p 229.75p 52800
18/10/2016 228.50p 231.00p 228.50p 228.50p 5000
17/10/2016 228.50p 230.89p 227.50p 228.50p 38955
14/10/2016 228.50p 231.00p 226.51p 228.50p 15644
13/10/2016 228.00p 231.00p 228.00p 228.50p 19628
12/10/2016 227.00p 230.00p 225.50p 228.00p 125285
11/10/2016 226.50p 229.89p 226.00p 227.00p 16939
10/10/2016 223.50p 227.89p 223.50p 226.50p 177976
07/10/2016 223.50p 225.00p 223.50p 223.50p 0
06/10/2016 225.00p 227.00p 223.00p 225.00p 39477
05/10/2016 223.50p 225.00p 223.50p 223.50p 46620
04/10/2016 225.50p 226.64p 220.00p 223.50p 41166
03/10/2016 225.50p 225.50p 225.50p 225.50p 0
30/09/2016 225.50p 225.50p 224.00p 225.50p 48646
29/09/2016 226.00p 226.50p 225.00p 225.50p 21500
28/09/2016 223.50p 227.00p 223.50p 226.50p 16668
27/09/2016 223.50p 226.30p 223.50p 223.50p 7000
26/09/2016 223.50p 223.50p 223.50p 223.50p 0
23/09/2016 223.50p 223.50p 223.50p 223.50p 0
22/09/2016 223.50p 223.50p 220.00p 223.50p 37667
21/09/2016 223.50p 226.30p 223.50p 223.50p 5750
20/09/2016 223.50p 227.00p 223.50p 223.50p 17163
19/09/2016 223.50p 225.00p 220.07p 223.50p 14034
16/09/2016 223.50p 223.50p 223.50p 223.50p 0
15/09/2016 224.00p 227.00p 223.50p 223.50p 2100
14/09/2016 224.50p 224.50p 224.00p 224.00p 0
13/09/2016 225.00p 225.00p 222.00p 224.50p 32500
12/09/2016 225.50p 227.60p 225.00p 225.00p 2305
09/09/2016 230.00p 231.30p 227.00p 227.50p 8860
08/09/2016 231.00p 233.00p 230.00p 231.50p 412140
07/09/2016 229.50p 231.00p 226.00p 231.00p 86600
06/09/2016 229.50p 232.00p 229.50p 229.50p 11995
05/09/2016 229.75p 232.28p 227.05p 229.50p 14026
02/09/2016 230.75p 232.12p 230.75p 230.75p 37040
01/09/2016 232.00p 233.30p 231.00p 231.75p 84585
31/08/2016 228.50p 232.00p 228.50p 232.00p 116327
30/08/2016 231.00p 233.00p 225.00p 229.50p 63152
26/08/2016 232.00p 234.20p 232.00p 232.00p 2400
25/08/2016 232.50p 232.50p 232.50p 232.50p 0
24/08/2016 232.50p 234.25p 230.00p 232.50p 16986
23/08/2016 232.50p 234.25p 229.00p 232.50p 42500
22/08/2016 232.25p 234.52p 230.12p 232.50p 18264
19/08/2016 232.75p 234.00p 232.25p 232.25p 560
18/08/2016 231.75p 234.68p 229.54p 232.75p 43272
17/08/2016 228.50p 238.01p 228.50p 231.75p 26500
16/08/2016 226.00p 229.60p 226.00p 228.50p 5658
15/08/2016 225.25p 229.04p 223.50p 226.00p 64784
12/08/2016 221.75p 228.00p 221.75p 225.00p 60066
11/08/2016 221.75p 225.00p 219.00p 221.75p 14551
10/08/2016 220.00p 222.88p 217.06p 221.25p 4524
09/08/2016 219.88p 220.00p 219.88p 220.00p 2500
08/08/2016 219.50p 222.08p 216.00p 219.37p 12328
05/08/2016 219.25p 220.00p 216.50p 219.50p 81998
04/08/2016 219.25p 219.25p 219.00p 219.25p 0
03/08/2016 220.50p 220.50p 216.50p 219.00p 10600
02/08/2016 220.50p 222.00p 218.25p 220.50p 22217
01/08/2016 222.50p 230.00p 222.50p 222.50p 37347
29/07/2016 223.00p 223.00p 222.00p 223.00p 25000
28/07/2016 223.00p 224.50p 221.04p 223.00p 21933
27/07/2016 223.50p 224.00p 222.00p 223.00p 82085
26/07/2016 223.50p 225.06p 222.00p 223.00p 71546
25/07/2016 224.75p 226.47p 223.00p 224.50p 21000
22/07/2016 225.75p 225.75p 224.50p 225.00p 16000

*Close Price adjusted for both dividends and splits