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
18/12/2014 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
12/06/2014 145.88p 146.50p 133.62p 146.38p 72000
11/06/2014 145.88p 146.50p 145.88p 145.88p 3000
10/06/2014 145.88p 146.75p 145.88p 145.88p 52947
09/06/2014 145.62p 145.88p 145.25p 145.88p 20000
06/06/2014 144.75p 146.00p 133.62p 145.25p 90000
05/06/2014 143.75p 146.00p 143.50p 144.75p 35380
04/06/2014 143.75p 144.00p 143.50p 143.75p 271700
03/06/2014 143.62p 144.00p 132.38p 143.75p 1050
02/06/2014 142.75p 143.92p 142.75p 143.62p 25000
30/05/2014 142.25p 143.49p 142.25p 142.50p 36000
29/05/2014 142.50p 143.00p 141.75p 142.25p 475450
28/05/2014 143.00p 143.39p 131.12p 142.50p 153659
27/05/2014 142.62p 143.33p 142.62p 142.75p 24483
23/05/2014 142.88p 142.88p 141.84p 142.62p 10000
22/05/2014 142.62p 142.88p 142.25p 142.88p 38445
21/05/2014 142.38p 142.62p 140.00p 142.62p 116750
20/05/2014 140.75p 141.75p 139.00p 141.75p 528666
19/05/2014 140.50p 140.75p 139.00p 140.75p 418000
16/05/2014 141.75p 141.75p 138.50p 140.50p 94000
15/05/2014 142.00p 144.00p 141.75p 141.75p 0
14/05/2014 142.50p 144.00p 142.50p 142.62p 23340
13/05/2014 143.25p 143.75p 142.25p 142.25p 10000
12/05/2014 144.75p 146.38p 131.38p 136.63p 12332
09/05/2014 145.00p 151.63p 133.12p 136.63p 0
08/05/2014 151.50p 151.63p 145.00p 145.50p 125458
07/05/2014 151.63p 151.63p 151.00p 151.63p 44000
06/05/2014 152.00p 152.50p 151.00p 151.63p 42300
02/05/2014 152.37p 152.37p 151.75p 152.37p 0
01/05/2014 152.37p 152.37p 151.75p 152.37p 22000
30/04/2014 152.37p 152.37p 136.63p 152.37p 4000
29/04/2014 152.37p 152.50p 152.37p 152.37p 27000
28/04/2014 152.37p 152.50p 151.25p 152.37p 49500
25/04/2014 152.37p 152.37p 152.06p 152.37p 5000
24/04/2014 152.37p 152.69p 152.06p 152.37p 15375
23/04/2014 152.50p 153.00p 151.75p 152.37p 75589
22/04/2014 152.63p 153.00p 152.50p 152.50p 187334
17/04/2014 152.63p 152.70p 152.00p 152.63p 188600
16/04/2014 152.50p 152.82p 152.00p 152.63p 371000
15/04/2014 152.50p 153.25p 152.00p 152.50p 147000
14/04/2014 152.37p 153.00p 151.75p 152.50p 96051
11/04/2014 152.37p 152.95p 151.00p 152.37p 312402
10/04/2014 152.37p 153.00p 136.63p 152.37p 3500
09/04/2014 152.37p 152.50p 136.63p 152.37p 0
08/04/2014 152.37p 152.37p 151.75p 152.37p 3000
07/04/2014 152.37p 152.50p 136.63p 152.37p 0
04/04/2014 152.37p 152.50p 136.63p 152.37p 0
03/04/2014 152.37p 152.50p 136.63p 152.37p 5000
02/04/2014 152.50p 153.00p 151.58p 152.25p 108917
01/04/2014 153.00p 153.00p 152.00p 153.00p 212666
31/03/2014 153.00p 153.00p 136.63p 153.00p 0
28/03/2014 152.75p 153.00p 136.63p 136.63p 35600
27/03/2014 152.25p 152.75p 151.50p 152.75p 51100
26/03/2014 152.13p 152.50p 151.50p 152.25p 60000
25/03/2014 152.00p 153.00p 151.00p 152.13p 0
24/03/2014 151.13p 153.00p 151.00p 152.00p 27601
21/03/2014 150.50p 151.00p 150.00p 151.00p 44000
20/03/2014 150.50p 150.50p 150.25p 150.50p 116000
19/03/2014 150.00p 150.50p 150.00p 150.50p 39884
18/03/2014 149.25p 150.25p 149.25p 149.87p 59000
17/03/2014 149.13p 150.00p 134.25p 134.25p 135000
14/03/2014 149.00p 149.13p 148.25p 149.13p 23666
13/03/2014 148.00p 148.75p 147.75p 148.75p 10000
12/03/2014 147.75p 147.75p 146.50p 147.75p 0
11/03/2014 147.75p 147.75p 146.50p 147.75p 10000
10/03/2014 147.50p 148.00p 146.25p 147.75p 0
07/03/2014 147.13p 148.00p 146.25p 147.50p 690000

*Close Price adjusted for both dividends and splits