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
07/08/2012 108.00p 108.00p 107.00p 108.00p 8200
06/08/2012 107.50p 107.75p 107.00p 107.75p 2500
03/08/2012 107.30p 108.00p 106.70p 107.50p 0
02/08/2012 107.50p 108.00p 106.70p 107.25p 41346
01/08/2012 107.30p 107.30p 106.50p 107.25p 0
31/07/2012 106.70p 107.25p 106.50p 107.25p 221000
30/07/2012 106.70p 107.50p 106.50p 106.75p 0
27/07/2012 107.50p 107.50p 106.50p 107.25p 50000
26/07/2012 107.30p 107.30p 106.00p 107.25p 3000
25/07/2012 107.30p 107.30p 106.00p 107.00p 0
24/07/2012 107.00p 107.00p 106.00p 107.00p 144000
23/07/2012 107.00p 107.50p 106.00p 107.00p 39800
20/07/2012 106.50p 107.00p 106.00p 107.00p 15950
19/07/2012 105.50p 106.50p 105.50p 106.50p 75680
18/07/2012 105.50p 105.50p 104.91p 105.50p 34336
17/07/2012 105.50p 105.50p 105.00p 105.50p 0
16/07/2012 105.50p 105.50p 105.00p 105.50p 210500
13/07/2012 105.50p 105.90p 105.50p 105.50p 711
12/07/2012 105.30p 105.90p 104.50p 105.50p 40300
11/07/2012 105.00p 105.25p 104.50p 105.25p 10796
10/07/2012 105.00p 105.00p 103.50p 105.00p 38750
09/07/2012 105.00p 105.00p 103.50p 105.00p 23200
06/07/2012 104.50p 105.00p 103.80p 105.00p 6250
05/07/2012 104.30p 105.50p 103.25p 104.25p 24573
04/07/2012 104.30p 104.70p 103.50p 104.25p 0
03/07/2012 104.70p 104.70p 103.50p 104.25p 24000
02/07/2012 105.80p 106.27p 105.00p 105.75p 74657
29/06/2012 105.80p 106.00p 105.25p 105.75p 0
28/06/2012 105.80p 106.00p 105.25p 105.75p 40450
27/06/2012 105.80p 105.80p 105.07p 105.75p 0
26/06/2012 105.80p 105.80p 105.07p 105.75p 1600
25/06/2012 105.80p 105.80p 105.00p 105.75p 155712
22/06/2012 105.80p 106.25p 105.75p 105.75p 10000
21/06/2012 106.10p 106.10p 105.00p 105.75p 59000
20/06/2012 106.10p 107.00p 105.00p 106.12p 50000
19/06/2012 106.00p 106.56p 105.25p 106.12p 8902
18/06/2012 105.50p 105.75p 105.00p 105.75p 1330
15/06/2012 105.80p 105.80p 105.00p 105.75p 7300
14/06/2012 105.80p 106.00p 105.25p 105.75p 16000
13/06/2012 105.50p 105.75p 104.50p 105.75p 64980
12/06/2012 105.50p 105.50p 104.50p 105.50p 9000
11/06/2012 105.50p 105.75p 104.00p 105.75p 33000
08/06/2012 104.90p 105.50p 103.50p 105.50p 56970
07/06/2012 104.30p 105.00p 103.25p 105.00p 105000
06/06/2012 104.70p 105.00p 103.50p 104.25p 61000
01/06/2012 108.30p 108.30p 103.00p 105.25p 53000
31/05/2012 108.00p 109.00p 108.00p 108.00p 27000
30/05/2012 109.00p 109.00p 108.00p 109.00p 25100
29/05/2012 109.00p 109.50p 109.00p 109.00p 0
28/05/2012 109.50p 109.50p 109.00p 109.50p 20214
25/05/2012 108.00p 108.50p 107.00p 108.50p 255000
24/05/2012 107.50p 108.00p 105.00p 108.00p 30000
23/05/2012 108.50p 108.50p 106.00p 108.00p 32326
22/05/2012 108.50p 108.50p 108.00p 108.50p 25000
21/05/2012 107.30p 110.00p 107.25p 108.50p 214385
18/05/2012 108.00p 108.00p 106.00p 107.25p 4000
17/05/2012 108.80p 110.90p 105.94p 108.50p 0
16/05/2012 110.90p 110.90p 105.94p 108.75p 623023
15/05/2012 111.50p 112.00p 110.05p 111.13p 110000
14/05/2012 110.60p 112.00p 110.00p 111.50p 111750
11/05/2012 110.50p 111.00p 109.50p 110.63p 0
10/05/2012 110.40p 111.00p 109.50p 110.50p 290000
09/05/2012 110.10p 111.50p 109.50p 110.37p 10508
08/05/2012 108.60p 111.00p 108.25p 110.13p 17850
04/05/2012 108.00p 109.00p 107.50p 108.62p 79600
03/05/2012 108.00p 108.50p 106.40p 108.00p 280500
02/05/2012 107.30p 108.00p 106.70p 108.00p 79000
01/05/2012 107.30p 108.00p 106.50p 107.25p 41080
30/04/2012 105.80p 107.25p 105.80p 107.25p 14900
27/04/2012 105.60p 106.00p 105.30p 105.75p 206000
26/04/2012 105.40p 107.00p 104.75p 105.50p 20100
25/04/2012 105.30p 106.00p 104.75p 105.38p 204590
24/04/2012 105.30p 105.30p 104.85p 105.25p 64000
23/04/2012 105.30p 105.30p 104.60p 105.25p 70000
20/04/2012 105.00p 109.40p 105.00p 105.25p 28600
19/04/2012 105.00p 106.00p 105.00p 105.00p 4000
18/04/2012 104.70p 105.50p 104.00p 105.00p 15700
17/04/2012 103.90p 105.00p 103.50p 104.75p 156000
16/04/2012 103.60p 105.00p 103.60p 103.88p 3500
13/04/2012 103.90p 105.00p 103.50p 103.63p 144073
12/04/2012 103.80p 104.30p 102.50p 103.88p 165000
11/04/2012 103.80p 103.80p 102.50p 103.75p 67000
10/04/2012 103.80p 103.80p 102.50p 103.75p 14037
05/04/2012 103.80p 103.80p 103.50p 103.75p 4000
04/04/2012 104.30p 104.30p 102.50p 103.75p 201512
03/04/2012 104.50p 104.50p 103.00p 104.25p 2008
02/04/2012 104.50p 104.50p 103.50p 104.50p 20000
30/03/2012 104.50p 106.00p 104.50p 104.50p 0
29/03/2012 104.50p 106.00p 104.50p 104.50p 8750
28/03/2012 104.50p 104.50p 103.50p 104.50p 60000
27/03/2012 104.00p 105.75p 102.80p 104.50p 123600
26/03/2012 103.00p 105.00p 102.00p 104.00p 25000
23/03/2012 102.70p 103.25p 101.50p 103.00p 87683
22/03/2012 103.30p 103.30p 101.50p 102.75p 20000
21/03/2012 103.30p 103.75p 102.00p 103.25p 78000
20/03/2012 103.60p 104.50p 102.50p 103.25p 69300
19/03/2012 104.30p 105.00p 102.50p 103.63p 110000
16/03/2012 104.30p 104.30p 102.50p 104.25p 66211
15/03/2012 100.50p 105.94p 100.25p 104.25p 135262
14/03/2012 100.40p 100.50p 98.75p 99.87p 0
13/03/2012 99.50p 100.50p 98.75p 99.87p 53000
12/03/2012 98.80p 99.50p 98.50p 99.25p 55000
09/03/2012 98.00p 99.50p 98.00p 98.75p 28000
08/03/2012 98.00p 100.00p 97.70p 98.25p 15414
07/03/2012 98.30p 99.00p 97.59p 98.25p 20200
06/03/2012 99.50p 99.50p 98.25p 98.25p 40000
05/03/2012 94.10p 101.00p 94.10p 99.50p 134594
02/03/2012 91.80p 95.00p 91.15p 93.75p 51984
01/03/2012 91.80p 92.50p 91.50p 91.75p 22163
29/02/2012 91.50p 92.50p 91.00p 91.75p 26820
28/02/2012 91.50p 92.50p 91.00p 91.50p 99500
27/02/2012 91.80p 92.00p 90.50p 91.50p 36738
24/02/2012 92.10p 93.50p 90.60p 91.75p 179000
23/02/2012 86.30p 94.00p 86.30p 92.12p 217000
22/02/2012 83.80p 87.00p 83.50p 86.12p 66500
21/02/2012 82.50p 85.00p 82.50p 83.25p 158780
20/02/2012 82.00p 84.00p 81.50p 82.25p 190000
17/02/2012 82.00p 84.00p 80.00p 82.00p 31312
16/02/2012 80.50p 83.50p 80.00p 81.50p 49100
15/02/2012 80.30p 80.50p 78.00p 80.50p 7200
14/02/2012 80.00p 80.00p 80.00p 80.00p 0
13/02/2012 80.00p 80.09p 78.18p 80.00p 0
10/02/2012 79.50p 80.09p 78.18p 79.50p 52451
09/02/2012 77.50p 80.00p 77.50p 79.00p 57500
08/02/2012 77.30p 79.00p 76.00p 77.25p 1502
07/02/2012 77.30p 78.00p 77.25p 77.25p 50000
06/02/2012 77.30p 77.30p 75.50p 77.25p 7000
03/02/2012 76.50p 78.50p 74.50p 77.00p 68600
02/02/2012 75.50p 78.00p 74.00p 76.50p 45000
01/02/2012 74.90p 77.00p 73.00p 75.00p 61940
31/01/2012 75.20p 76.00p 73.50p 74.50p 85500
30/01/2012 74.20p 75.00p 74.00p 74.25p 38950
27/01/2012 74.50p 75.00p 74.25p 74.25p 23300
26/01/2012 75.50p 75.50p 74.50p 74.50p 10000
25/01/2012 74.50p 75.00p 74.50p 75.00p 2020
24/01/2012 74.50p 75.00p 74.50p 74.50p 70000
23/01/2012 75.40p 75.40p 74.50p 74.50p 13829
20/01/2012 75.50p 77.00p 74.37p 74.37p 104350
19/01/2012 75.20p 75.75p 74.50p 75.75p 83000
18/01/2012 75.60p 76.00p 74.25p 75.13p 70000
17/01/2012 76.30p 76.30p 74.50p 75.88p 0
16/01/2012 76.30p 76.30p 74.50p 76.25p 12511
13/01/2012 76.10p 76.50p 76.10p 76.13p 13500
12/01/2012 75.80p 77.50p 75.40p 75.88p 0
11/01/2012 75.40p 77.50p 75.40p 75.63p 5700
10/01/2012 74.80p 77.00p 74.80p 75.13p 28650
09/01/2012 75.00p 77.00p 74.75p 74.75p 2100
06/01/2012 75.00p 75.00p 73.00p 75.00p 33500
05/01/2012 74.10p 75.00p 73.50p 74.00p 0
04/01/2012 74.20p 75.00p 74.20p 74.25p 32185
03/01/2012 74.50p 75.00p 74.00p 74.50p 15907
30/12/2011 74.00p 74.75p 74.00p 74.75p 100000
29/12/2011 74.60p 74.60p 73.25p 74.13p 46600
28/12/2011 75.20p 75.20p 73.98p 74.63p 141800
23/12/2011 75.20p 75.50p 75.00p 75.25p 89998
22/12/2011 75.20p 75.25p 75.00p 75.25p 5834
21/12/2011 74.50p 75.50p 74.50p 75.25p 249350
20/12/2011 73.50p 74.50p 73.50p 74.50p 2985
19/12/2011 73.20p 73.25p 73.00p 73.25p 10000
16/12/2011 71.50p 73.25p 71.50p 73.25p 220373
15/12/2011 71.20p 71.25p 70.50p 71.25p 4000
14/12/2011 71.00p 71.00p 68.00p 70.50p 272500
13/12/2011 71.50p 71.50p 70.00p 71.00p 2000
12/12/2011 71.50p 72.00p 70.00p 71.00p 40080
09/12/2011 72.20p 72.20p 70.50p 71.50p 24000
08/12/2011 72.00p 72.25p 70.50p 72.25p 11000
07/12/2011 71.00p 72.25p 71.00p 72.25p 20000
06/12/2011 71.50p 73.00p 71.00p 71.00p 0
05/12/2011 71.50p 73.00p 71.50p 71.50p 3000
02/12/2011 71.50p 73.00p 71.50p 71.50p 3150
01/12/2011 71.50p 71.50p 70.30p 71.50p 10000
30/11/2011 72.00p 73.00p 70.50p 71.50p 13070
29/11/2011 73.20p 73.50p 70.00p 72.00p 105300
28/11/2011 75.10p 76.00p 73.00p 73.25p 25000
25/11/2011 75.20p 75.20p 74.50p 75.13p 30000
24/11/2011 75.40p 75.40p 75.00p 75.25p 25000
23/11/2011 75.60p 76.10p 75.00p 75.63p 0
22/11/2011 76.10p 76.10p 75.00p 75.63p 60024
21/11/2011 76.00p 76.00p 75.48p 75.88p 0
18/11/2011 76.00p 76.00p 75.48p 76.00p 10400
17/11/2011 76.10p 76.13p 76.00p 76.13p 4000
16/11/2011 75.90p 76.50p 75.90p 76.13p 36605
15/11/2011 75.90p 76.00p 75.25p 75.75p 12463
14/11/2011 75.40p 76.00p 75.40p 75.88p 40000
11/11/2011 76.00p 76.25p 74.50p 75.38p 120740
10/11/2011 76.50p 76.50p 75.50p 76.00p 517500
09/11/2011 77.00p 77.00p 75.98p 76.88p 110870
08/11/2011 75.50p 78.00p 75.50p 77.00p 26111
07/11/2011 74.00p 76.00p 73.00p 75.50p 32180
04/11/2011 72.20p 74.97p 72.20p 74.00p 67750
03/11/2011 71.50p 73.00p 71.50p 72.00p 29000
02/11/2011 70.80p 71.50p 70.00p 71.50p 6400
01/11/2011 73.40p 73.40p 70.00p 70.75p 30000
31/10/2011 73.50p 74.50p 72.50p 73.75p 182500
28/10/2011 73.50p 73.50p 72.25p 73.50p 26887
27/10/2011 70.50p 74.00p 70.50p 73.50p 63512
26/10/2011 70.20p 70.50p 70.00p 70.50p 3000
25/10/2011 70.50p 70.50p 69.75p 70.25p 93550
24/10/2011 69.80p 70.50p 69.50p 70.50p 87000
21/10/2011 69.80p 69.80p 69.00p 69.75p 178500

*Close Price adjusted for both dividends and splits