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
25/03/2015 172.50p 173.50p 171.00p 172.50p 41533
24/03/2015 172.50p 172.50p 172.50p 172.50p 0
23/03/2015 172.50p 173.55p 172.50p 172.50p 30000
20/03/2015 172.50p 174.00p 172.50p 172.50p 16000
19/03/2015 172.50p 173.00p 171.33p 172.50p 115000
18/03/2015 172.50p 173.50p 172.50p 172.50p 0
17/03/2015 172.50p 173.10p 171.33p 172.50p 65340
16/03/2015 171.50p 173.50p 171.00p 172.50p 173000
13/03/2015 172.50p 172.50p 171.00p 172.50p 11400
12/03/2015 172.50p 172.50p 170.00p 172.50p 817685
11/03/2015 172.50p 172.50p 170.12p 172.50p 414000
10/03/2015 172.50p 172.50p 170.25p 172.50p 10000
09/03/2015 173.50p 173.50p 171.00p 172.63p 46000
06/03/2015 173.50p 174.55p 172.00p 173.50p 102596
05/03/2015 173.50p 173.50p 172.00p 173.50p 141000
04/03/2015 173.50p 173.50p 171.00p 173.50p 21829
03/03/2015 175.50p 175.50p 172.50p 173.50p 73377
02/03/2015 175.50p 175.50p 174.00p 175.50p 58000
27/02/2015 176.00p 177.00p 175.00p 175.50p 9409
26/02/2015 174.50p 176.00p 174.50p 176.00p 24950
25/02/2015 173.50p 174.00p 173.37p 174.00p 0
24/02/2015 173.37p 173.37p 173.00p 173.37p 0
23/02/2015 171.50p 173.00p 171.50p 173.00p 3160
20/02/2015 172.25p 172.75p 169.00p 171.50p 131480
19/02/2015 171.50p 172.00p 171.50p 172.00p 0
18/02/2015 171.50p 171.50p 171.50p 171.50p 0
17/02/2015 171.50p 171.50p 171.00p 171.50p 0
16/02/2015 171.00p 173.00p 171.00p 171.00p 9000
13/02/2015 170.50p 172.00p 169.50p 171.00p 46650
12/02/2015 169.50p 171.55p 169.00p 170.50p 349000
11/02/2015 168.00p 170.00p 166.50p 169.50p 309000
10/02/2015 170.00p 170.00p 165.50p 169.00p 133750
09/02/2015 171.00p 171.50p 170.00p 170.00p 34500
06/02/2015 172.50p 172.50p 167.00p 171.00p 2845
05/02/2015 173.00p 174.63p 170.88p 172.75p 47736
04/02/2015 176.25p 176.25p 173.25p 173.25p 15000
03/02/2015 176.00p 180.00p 176.00p 176.25p 4369
02/02/2015 175.25p 176.25p 175.25p 176.25p 0
30/01/2015 173.00p 178.50p 173.00p 175.25p 25465
29/01/2015 172.00p 175.00p 172.00p 173.00p 17000
28/01/2015 172.00p 172.50p 172.00p 172.00p 0
27/01/2015 172.00p 174.10p 171.00p 172.00p 76000
26/01/2015 172.00p 175.00p 169.00p 172.00p 70895
23/01/2015 172.00p 172.50p 170.00p 172.00p 8700
22/01/2015 172.00p 172.00p 169.00p 172.00p 11800
21/01/2015 172.00p 172.00p 172.00p 172.00p 0
20/01/2015 172.00p 172.00p 170.00p 172.00p 78748
19/01/2015 170.00p 172.50p 170.00p 172.00p 26695
16/01/2015 170.00p 170.50p 167.75p 170.00p 6600
15/01/2015 169.50p 170.00p 168.75p 170.00p 34000
14/01/2015 169.25p 172.00p 169.25p 169.50p 28000
13/01/2015 169.25p 169.25p 169.00p 169.25p 0
12/01/2015 169.00p 172.00p 167.50p 169.00p 16883
09/01/2015 169.00p 172.00p 169.00p 169.00p 5000
08/01/2015 169.50p 170.00p 169.50p 169.75p 11152
07/01/2015 168.50p 171.00p 166.00p 169.50p 90000
06/01/2015 169.00p 170.00p 168.50p 168.50p 3000
05/01/2015 169.50p 169.90p 169.00p 169.50p 15040
02/01/2015 169.50p 169.50p 169.50p 169.50p 0
31/12/2014 169.00p 169.50p 169.00p 169.50p 0
30/12/2014 169.00p 169.90p 168.00p 169.00p 5142
29/12/2014 169.50p 169.50p 168.00p 169.00p 35000
24/12/2014 168.75p 169.50p 168.00p 169.50p 30579
23/12/2014 165.00p 170.00p 164.00p 167.50p 22450
22/12/2014 165.00p 168.00p 162.00p 165.00p 45016
19/12/2014 164.50p 165.00p 162.00p 164.50p 2732
18/12/2014 162.13p 164.50p 162.13p 164.50p 0
17/12/2014 162.13p 164.00p 162.00p 162.13p 20000
16/12/2014 169.25p 169.25p 161.00p 164.50p 37625
15/12/2014 170.75p 171.00p 169.50p 170.75p 20000
12/12/2014 171.50p 171.75p 170.50p 171.25p 0
11/12/2014 172.38p 172.74p 170.75p 171.75p 3391
10/12/2014 172.63p 172.63p 169.50p 172.38p 16666
09/12/2014 172.63p 172.63p 169.00p 172.63p 62976
08/12/2014 172.75p 173.00p 170.75p 172.75p 10529
05/12/2014 172.75p 172.75p 170.75p 172.75p 12000
04/12/2014 172.75p 173.13p 172.75p 172.75p 0
03/12/2014 173.13p 173.13p 170.00p 173.13p 250000
02/12/2014 173.13p 173.13p 173.13p 173.13p 0
01/12/2014 174.63p 177.00p 172.25p 173.13p 3800
28/11/2014 174.63p 174.63p 174.63p 174.63p 0
27/11/2014 176.13p 176.13p 172.25p 174.63p 30000
26/11/2014 176.63p 177.50p 175.25p 176.13p 23333
25/11/2014 176.50p 178.00p 175.00p 176.63p 107849
24/11/2014 176.50p 176.50p 175.00p 176.50p 710000
21/11/2014 176.50p 176.50p 174.05p 176.50p 143012
20/11/2014 176.50p 176.50p 176.50p 176.50p 0
19/11/2014 176.50p 176.50p 176.50p 176.50p 0
18/11/2014 176.50p 176.50p 176.50p 176.50p 0
17/11/2014 176.25p 178.00p 176.25p 176.50p 67700
14/11/2014 176.50p 177.00p 175.50p 176.25p 48365
13/11/2014 176.00p 177.90p 174.18p 176.50p 150942
12/11/2014 174.00p 176.00p 174.00p 176.00p 971
11/11/2014 173.00p 175.00p 172.61p 174.00p 2170
10/11/2014 172.00p 173.90p 172.00p 173.00p 2773
07/11/2014 172.00p 174.00p 171.00p 172.00p 71000
06/11/2014 172.00p 175.00p 170.00p 172.00p 82000
05/11/2014 171.88p 172.00p 170.00p 172.00p 395000
04/11/2014 171.88p 171.88p 171.50p 171.88p 0
03/11/2014 169.50p 171.50p 169.50p 171.50p 0
31/10/2014 169.50p 169.50p 169.50p 169.50p 0
30/10/2014 169.00p 169.90p 168.00p 169.50p 177865
29/10/2014 165.75p 168.30p 165.75p 168.25p 9809
28/10/2014 165.00p 165.00p 164.00p 165.00p 19000
27/10/2014 164.00p 166.00p 164.00p 165.00p 15000
24/10/2014 164.25p 164.25p 164.25p 164.25p 0
23/10/2014 164.25p 164.70p 164.25p 164.25p 500
22/10/2014 164.50p 164.50p 164.50p 164.50p 0
21/10/2014 164.75p 165.00p 162.50p 164.50p 50454
20/10/2014 164.75p 164.75p 162.50p 164.75p 123000
17/10/2014 165.00p 166.53p 162.00p 164.75p 222879
16/10/2014 172.00p 172.00p 160.00p 165.00p 122625
15/10/2014 177.50p 179.00p 169.00p 172.00p 216938
14/10/2014 178.50p 178.50p 176.90p 177.50p 20932
13/10/2014 178.50p 178.50p 178.00p 178.50p 56025
10/10/2014 179.00p 179.18p 178.00p 178.50p 96999
09/10/2014 177.00p 179.00p 177.00p 179.00p 196128
08/10/2014 177.50p 177.50p 176.00p 177.50p 9000
07/10/2014 177.50p 177.50p 177.50p 177.50p 0
06/10/2014 177.50p 177.50p 170.00p 177.50p 4300
03/10/2014 177.50p 180.00p 177.50p 177.50p 9000
02/10/2014 178.25p 178.25p 175.00p 177.50p 84333
01/10/2014 178.25p 178.25p 176.50p 178.25p 6000
30/09/2014 177.00p 179.46p 175.75p 178.00p 12500
29/09/2014 175.75p 178.25p 170.75p 177.00p 371500
26/09/2014 175.25p 177.00p 175.25p 175.75p 84186
25/09/2014 175.25p 176.00p 174.50p 175.25p 222336
24/09/2014 174.25p 175.25p 173.50p 175.25p 151070
23/09/2014 172.00p 174.25p 172.00p 174.25p 33564
22/09/2014 171.50p 172.00p 171.00p 172.00p 28000
19/09/2014 172.75p 172.75p 170.50p 171.50p 17758
18/09/2014 172.50p 172.75p 172.50p 172.75p 0
17/09/2014 171.50p 172.50p 171.50p 172.50p 26682
16/09/2014 171.50p 173.00p 171.50p 171.50p 40250
15/09/2014 171.50p 171.50p 170.00p 171.50p 25000
12/09/2014 171.50p 173.00p 170.50p 171.50p 60800
11/09/2014 171.50p 173.00p 170.00p 171.50p 72432
10/09/2014 171.25p 171.50p 170.00p 171.50p 42967
09/09/2014 168.62p 170.50p 168.62p 170.50p 66900
08/09/2014 166.50p 169.00p 166.50p 168.62p 10000
05/09/2014 165.25p 167.00p 164.50p 166.50p 21900
04/09/2014 164.50p 165.00p 164.00p 165.00p 1725
03/09/2014 164.50p 165.00p 164.50p 164.50p 10600
02/09/2014 164.50p 164.50p 164.50p 164.50p 0
01/09/2014 164.50p 164.50p 164.00p 164.50p 10000
29/08/2014 164.50p 165.00p 164.00p 164.50p 12020
28/08/2014 163.63p 164.50p 162.75p 164.50p 17266
27/08/2014 163.13p 164.39p 162.25p 163.37p 5000
26/08/2014 162.37p 163.89p 162.00p 163.13p 74340
22/08/2014 162.37p 165.50p 154.50p 162.37p 17500
21/08/2014 162.37p 162.50p 162.37p 162.37p 10000
20/08/2014 162.37p 162.37p 162.00p 162.37p 81279
19/08/2014 162.25p 162.37p 162.00p 162.37p 15000
18/08/2014 161.13p 162.50p 161.00p 162.25p 145500
15/08/2014 159.50p 161.00p 159.12p 161.00p 118500
14/08/2014 158.75p 159.50p 158.75p 159.50p 50000
13/08/2014 158.50p 159.50p 158.50p 158.75p 11200
12/08/2014 158.38p 159.00p 158.12p 158.50p 129000
11/08/2014 158.50p 159.00p 158.00p 158.38p 94000
08/08/2014 158.00p 158.80p 157.00p 158.50p 134000
07/08/2014 157.00p 158.00p 156.00p 158.00p 172840
06/08/2014 157.50p 157.50p 156.25p 157.00p 265000
05/08/2014 157.50p 157.50p 156.00p 157.50p 59000
04/08/2014 157.50p 157.50p 156.00p 157.50p 6000
01/08/2014 157.50p 157.50p 156.00p 157.50p 0
31/07/2014 157.50p 157.50p 156.00p 157.50p 48100
30/07/2014 157.00p 157.50p 156.00p 157.50p 60000
29/07/2014 155.50p 158.00p 155.00p 157.00p 128500
28/07/2014 155.50p 155.50p 155.00p 155.50p 10000
25/07/2014 155.25p 155.50p 155.00p 155.50p 8000
24/07/2014 154.50p 155.99p 154.00p 155.25p 59204
23/07/2014 153.50p 154.50p 153.50p 154.50p 92000
22/07/2014 154.00p 155.00p 153.00p 153.50p 71759
21/07/2014 153.25p 154.00p 153.00p 154.00p 14891
18/07/2014 152.50p 153.25p 152.50p 153.25p 20000
17/07/2014 152.50p 153.50p 136.63p 152.50p 10000
16/07/2014 151.50p 152.50p 136.63p 152.50p 4450
15/07/2014 149.25p 151.50p 149.25p 151.50p 40564
14/07/2014 148.50p 149.25p 148.00p 149.25p 10561
11/07/2014 148.00p 148.70p 148.00p 148.50p 8219
10/07/2014 148.00p 148.50p 148.00p 148.50p 20000
09/07/2014 148.50p 149.00p 148.50p 148.75p 8000
08/07/2014 146.25p 148.50p 146.25p 148.50p 114121
07/07/2014 146.25p 146.50p 145.50p 146.25p 95500
04/07/2014 146.25p 146.25p 145.75p 146.25p 35200
03/07/2014 146.25p 148.50p 135.13p 146.25p 0
02/07/2014 146.25p 148.50p 135.13p 146.25p 6600
01/07/2014 146.25p 146.77p 146.25p 146.25p 20196
30/06/2014 146.25p 148.50p 135.13p 146.25p 10587
27/06/2014 146.62p 147.00p 146.25p 146.25p 75000
26/06/2014 146.75p 147.00p 146.75p 146.75p 90876
25/06/2014 146.75p 149.00p 135.37p 146.75p 123659
24/06/2014 146.88p 147.00p 146.88p 146.88p 41200
23/06/2014 146.88p 147.00p 146.75p 146.88p 98732
20/06/2014 146.62p 147.00p 146.25p 146.75p 19216
19/06/2014 146.50p 146.62p 146.50p 146.62p 1340
18/06/2014 146.38p 146.62p 146.25p 146.50p 45700
17/06/2014 145.75p 146.50p 145.00p 146.38p 63600
16/06/2014 145.75p 146.50p 145.05p 145.75p 68875
13/06/2014 146.38p 146.38p 145.00p 145.75p 90000

*Close Price adjusted for both dividends and splits