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
06/03/2014 147.13p 147.50p 147.13p 147.13p 1500
05/03/2014 147.00p 147.13p 146.00p 147.13p 28000
04/03/2014 146.75p 147.00p 146.00p 147.00p 0
03/03/2014 146.75p 146.75p 146.00p 146.75p 10000
28/02/2014 147.00p 147.00p 145.50p 147.00p 150000
27/02/2014 146.50p 146.75p 145.00p 146.75p 121313
26/02/2014 146.75p 146.75p 145.50p 146.50p 26000
25/02/2014 146.12p 146.75p 145.25p 146.50p 55017
24/02/2014 145.50p 146.12p 145.00p 146.12p 63334
21/02/2014 145.25p 145.25p 145.00p 145.25p 10000
20/02/2014 145.00p 145.25p 144.50p 145.25p 62000
19/02/2014 144.00p 145.50p 143.50p 145.25p 51400
18/02/2014 142.25p 143.88p 142.25p 143.88p 48000
17/02/2014 141.75p 142.50p 141.75p 142.25p 160734
14/02/2014 141.62p 142.25p 141.31p 141.75p 392273
13/02/2014 141.50p 141.89p 141.25p 141.62p 10000
12/02/2014 140.50p 141.99p 140.00p 141.25p 371667
11/02/2014 140.37p 140.37p 139.75p 140.37p 54900
10/02/2014 140.63p 141.00p 139.75p 140.37p 76834
07/02/2014 140.63p 140.63p 140.00p 140.63p 362000
06/02/2014 140.63p 140.63p 140.00p 140.63p 8332
05/02/2014 140.63p 140.63p 139.93p 140.63p 4000
04/02/2014 141.50p 141.50p 140.00p 140.63p 74000
03/02/2014 142.12p 142.50p 141.00p 141.62p 83500
31/01/2014 142.25p 142.50p 141.75p 142.25p 71870
30/01/2014 142.25p 142.75p 141.75p 142.25p 272000
29/01/2014 142.38p 142.38p 141.00p 142.25p 139631
28/01/2014 142.88p 142.88p 141.75p 142.38p 125000
27/01/2014 143.38p 144.00p 142.00p 142.88p 39000
24/01/2014 143.62p 144.25p 142.50p 143.38p 154000
23/01/2014 142.62p 144.62p 142.62p 143.50p 112000
22/01/2014 142.62p 143.00p 142.62p 142.62p 18000
21/01/2014 142.25p 143.39p 141.00p 142.62p 88250
20/01/2014 137.25p 143.00p 137.00p 142.00p 661753
17/01/2014 134.63p 138.00p 134.00p 137.00p 85400
16/01/2014 134.38p 134.63p 133.65p 134.63p 0
15/01/2014 133.75p 134.50p 133.65p 134.38p 175490
14/01/2014 133.75p 134.50p 133.75p 133.75p 0
13/01/2014 133.25p 135.00p 133.00p 134.00p 90000
10/01/2014 131.25p 134.00p 130.73p 132.75p 54600
09/01/2014 130.75p 131.50p 130.25p 131.25p 140830
08/01/2014 130.25p 131.00p 129.50p 130.25p 34429
07/01/2014 129.50p 130.00p 129.50p 130.00p 118700
06/01/2014 128.25p 130.00p 128.00p 129.50p 104479
03/01/2014 128.25p 129.50p 127.00p 128.25p 67500
02/01/2014 128.25p 128.25p 127.00p 128.25p 11400
31/12/2013 128.25p 128.25p 125.00p 128.25p 0
30/12/2013 128.25p 128.25p 125.00p 128.25p 10000
27/12/2013 129.25p 129.25p 127.00p 128.25p 25818
24/12/2013 129.50p 129.50p 129.00p 129.25p 1666
23/12/2013 129.50p 129.50p 129.00p 129.50p 141000
20/12/2013 129.50p 129.50p 129.00p 129.50p 832000
19/12/2013 129.50p 130.00p 129.00p 129.50p 598221
18/12/2013 130.12p 130.12p 129.00p 129.50p 536166
17/12/2013 129.75p 130.25p 122.63p 125.00p 335662
16/12/2013 129.75p 129.75p 129.00p 129.75p 16000
13/12/2013 130.00p 130.00p 129.00p 129.75p 187534
12/12/2013 130.00p 130.00p 129.50p 130.00p 322423
11/12/2013 129.50p 130.50p 123.50p 125.00p 72800
10/12/2013 128.25p 129.50p 128.25p 129.50p 106900
09/12/2013 128.13p 128.25p 127.01p 128.25p 18160
06/12/2013 128.38p 128.38p 122.25p 125.00p 148000
05/12/2013 128.38p 128.38p 126.75p 128.38p 199900
04/12/2013 128.25p 128.38p 127.00p 128.38p 52100
03/12/2013 127.50p 128.25p 125.80p 128.25p 49000
02/12/2013 126.00p 127.00p 125.50p 127.00p 214543
29/11/2013 126.50p 126.50p 125.00p 125.50p 15000
28/11/2013 124.37p 126.50p 124.25p 126.50p 133400
27/11/2013 124.25p 125.00p 123.50p 124.25p 137595
26/11/2013 124.25p 124.25p 123.50p 124.25p 13000
25/11/2013 124.00p 124.50p 123.50p 124.00p 78400
22/11/2013 124.00p 124.00p 123.50p 124.00p 33332
21/11/2013 124.00p 124.50p 124.00p 124.00p 17334
20/11/2013 124.25p 124.25p 123.60p 124.00p 40000
19/11/2013 124.00p 124.75p 123.50p 124.25p 528000
18/11/2013 123.50p 124.50p 123.00p 124.00p 159892
15/11/2013 122.90p 123.25p 122.50p 123.25p 32640
14/11/2013 123.00p 123.00p 122.00p 123.00p 0
13/11/2013 122.80p 123.00p 122.00p 122.87p 26437
12/11/2013 121.30p 122.75p 121.25p 122.75p 3700
11/11/2013 119.80p 121.25p 119.75p 121.25p 37000
08/11/2013 119.80p 120.00p 119.75p 119.75p 5400
07/11/2013 119.20p 119.75p 119.20p 119.75p 200
06/11/2013 118.50p 118.75p 118.00p 118.75p 153099
05/11/2013 117.00p 118.50p 116.50p 118.50p 179767
04/11/2013 118.50p 118.50p 117.00p 117.00p 4000
01/11/2013 118.30p 118.30p 118.00p 118.25p 733
31/10/2013 121.10p 121.10p 118.00p 118.25p 70500
30/10/2013 121.30p 121.30p 120.50p 121.25p 14983
29/10/2013 122.80p 123.00p 121.25p 121.25p 14493
28/10/2013 123.00p 124.00p 122.00p 122.75p 0
25/10/2013 123.00p 124.00p 122.00p 123.00p 0
24/10/2013 123.50p 124.00p 122.00p 123.00p 66500
23/10/2013 123.50p 125.00p 121.00p 123.50p 156796
22/10/2013 123.50p 123.50p 123.00p 123.00p 3000
21/10/2013 124.00p 124.00p 123.15p 123.50p 12530
18/10/2013 123.50p 123.50p 123.00p 123.50p 5000
17/10/2013 122.90p 123.50p 122.87p 123.50p 74893
16/10/2013 122.80p 122.87p 122.50p 122.87p 109000
15/10/2013 122.00p 122.75p 121.00p 122.75p 30000
14/10/2013 122.00p 122.50p 122.00p 122.00p 4359
11/10/2013 122.00p 125.00p 120.00p 122.00p 245
10/10/2013 122.00p 125.00p 120.00p 122.00p 3400
09/10/2013 122.50p 125.00p 120.00p 125.00p 10000
08/10/2013 123.00p 123.50p 121.00p 122.50p 86549
07/10/2013 123.00p 124.00p 121.00p 123.00p 13400
04/10/2013 123.80p 124.50p 121.00p 123.00p 43000
03/10/2013 123.80p 124.50p 123.75p 123.75p 0
02/10/2013 123.80p 124.50p 123.75p 123.75p 23002
01/10/2013 123.80p 124.50p 123.75p 123.75p 5000
30/09/2013 123.80p 124.50p 122.50p 123.75p 35000
27/09/2013 123.80p 124.50p 123.00p 123.75p 0
26/09/2013 123.80p 124.50p 123.75p 123.75p 4750
25/09/2013 124.50p 124.50p 124.00p 124.50p 24000
24/09/2013 124.30p 125.25p 123.50p 124.37p 0
23/09/2013 125.00p 125.25p 124.25p 124.25p 1333
20/09/2013 125.40p 125.87p 124.50p 125.00p 20000
19/09/2013 125.70p 126.00p 125.50p 125.87p 15000
18/09/2013 125.60p 125.63p 125.50p 125.63p 24027
17/09/2013 125.60p 125.63p 125.50p 125.63p 159500
16/09/2013 123.50p 125.63p 123.50p 125.63p 10
13/09/2013 124.80p 125.25p 123.00p 123.50p 0
12/09/2013 123.00p 125.00p 123.00p 124.75p 82200
11/09/2013 124.30p 124.30p 121.00p 123.00p 45000
10/09/2013 124.80p 124.80p 122.00p 124.25p 8600
09/09/2013 127.30p 127.30p 124.00p 124.75p 27775
06/09/2013 128.50p 128.50p 126.00p 127.50p 560
05/09/2013 128.00p 128.50p 127.00p 128.50p 155000
04/09/2013 128.30p 128.75p 127.50p 128.75p 150819
03/09/2013 129.00p 129.00p 128.25p 128.63p 130500
02/09/2013 129.00p 129.25p 127.75p 129.00p 24500
30/08/2013 129.50p 130.00p 128.00p 129.25p 1274
29/08/2013 130.00p 130.50p 127.80p 130.00p 87125
28/08/2013 131.00p 131.50p 127.00p 130.50p 64500
27/08/2013 131.50p 131.50p 130.00p 131.50p 9000
23/08/2013 133.30p 134.25p 130.50p 132.00p 16285
22/08/2013 134.30p 134.42p 134.00p 134.25p 50199
21/08/2013 134.30p 134.30p 134.00p 134.25p 0
20/08/2013 134.30p 134.30p 134.00p 134.25p 92280
19/08/2013 134.30p 134.30p 133.50p 134.25p 0
16/08/2013 134.30p 134.30p 133.50p 134.25p 0
15/08/2013 134.30p 134.30p 133.50p 134.25p 0
14/08/2013 133.80p 134.25p 133.50p 134.25p 60000
13/08/2013 133.50p 134.30p 133.50p 133.50p 0
12/08/2013 133.50p 134.30p 133.50p 133.50p 10000
09/08/2013 133.50p 133.50p 132.50p 133.50p 16500
08/08/2013 133.50p 133.50p 132.50p 133.50p 50000
07/08/2013 133.80p 133.80p 130.00p 132.50p 0
06/08/2013 131.50p 133.25p 131.50p 133.25p 20000
05/08/2013 131.30p 131.50p 131.00p 131.50p 71639
02/08/2013 131.30p 132.00p 131.25p 131.25p 1825
01/08/2013 129.70p 131.25p 129.70p 131.25p 3684
31/07/2013 129.70p 129.88p 129.50p 129.75p 0
30/07/2013 129.70p 129.88p 129.50p 129.75p 33200
29/07/2013 129.70p 129.75p 129.50p 129.75p 85000
26/07/2013 129.70p 130.00p 129.00p 129.75p 0
25/07/2013 129.00p 130.00p 129.00p 129.75p 60000
24/07/2013 129.00p 129.32p 122.50p 129.00p 10000
23/07/2013 129.00p 129.00p 128.75p 129.00p 0
22/07/2013 129.00p 129.00p 128.75p 129.00p 0
19/07/2013 129.00p 129.00p 128.75p 129.00p 0
18/07/2013 128.80p 129.00p 128.75p 129.00p 15000
17/07/2013 128.50p 129.00p 128.00p 128.75p 59360
16/07/2013 128.00p 128.85p 127.50p 128.50p 12592
15/07/2013 127.30p 127.84p 127.00p 127.50p 48333
12/07/2013 127.30p 127.34p 126.75p 127.25p 0
11/07/2013 127.00p 127.34p 126.75p 127.00p 14000
10/07/2013 126.50p 126.75p 125.00p 126.75p 26667
09/07/2013 125.70p 126.50p 125.50p 126.50p 159176
08/07/2013 125.50p 125.75p 125.00p 125.75p 2400
05/07/2013 125.50p 125.50p 125.00p 125.50p 19000
04/07/2013 125.30p 125.50p 125.00p 125.50p 90000
03/07/2013 124.50p 125.00p 124.00p 125.00p 260000
02/07/2013 124.50p 124.50p 121.00p 124.50p 0
01/07/2013 124.00p 124.00p 121.00p 124.00p 0
28/06/2013 123.30p 124.00p 121.00p 122.50p 0
27/06/2013 122.50p 124.00p 121.00p 123.00p 0
26/06/2013 122.50p 124.00p 121.00p 122.50p 0
25/06/2013 123.50p 124.00p 121.00p 122.50p 2000
24/06/2013 125.50p 125.50p 123.00p 124.00p 50000
21/06/2013 127.00p 127.00p 126.00p 126.50p 24211
20/06/2013 128.60p 129.50p 127.00p 127.00p 32587
19/06/2013 129.30p 130.00p 129.00p 129.50p 124785
18/06/2013 129.30p 129.30p 129.00p 129.25p 190000
17/06/2013 128.80p 129.50p 128.00p 129.00p 128175
14/06/2013 128.80p 130.00p 127.50p 128.75p 0
13/06/2013 128.30p 130.00p 127.50p 128.75p 0
12/06/2013 128.50p 130.00p 127.50p 128.50p 15120
11/06/2013 128.50p 129.00p 127.00p 128.50p 57600
10/06/2013 129.00p 130.00p 129.00p 129.00p 10000
07/06/2013 129.00p 130.00p 129.00p 129.00p 38000
06/06/2013 128.50p 130.00p 128.50p 129.00p 6914
05/06/2013 127.00p 128.95p 127.00p 128.50p 110273
04/06/2013 126.00p 128.00p 126.00p 127.00p 88000
03/06/2013 125.00p 127.00p 125.00p 126.00p 190000
31/05/2013 125.00p 125.00p 124.00p 125.00p 10000
30/05/2013 125.00p 126.00p 124.00p 125.00p 295000
29/05/2013 125.00p 126.00p 124.00p 125.00p 195000
28/05/2013 124.00p 126.00p 122.50p 125.00p 484723
24/05/2013 124.00p 124.00p 124.00p 124.00p 60000

*Close Price adjusted for both dividends and splits