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
20/10/2011 68.30p 69.75p 68.30p 69.75p 78130
19/10/2011 69.00p 69.00p 68.00p 68.50p 25000
18/10/2011 69.40p 69.50p 69.00p 69.00p 0
17/10/2011 69.50p 69.50p 69.25p 69.50p 60750
14/10/2011 68.60p 69.50p 68.60p 69.50p 60000
13/10/2011 68.50p 68.63p 68.25p 68.63p 102238
12/10/2011 67.50p 68.00p 67.50p 68.00p 420
11/10/2011 66.30p 67.00p 66.00p 67.00p 161465
10/10/2011 65.80p 66.75p 64.50p 66.75p 0
07/10/2011 66.00p 66.00p 64.50p 65.75p 0
06/10/2011 65.80p 66.00p 64.50p 66.00p 5900
05/10/2011 64.00p 66.00p 63.50p 65.50p 82500
04/10/2011 64.50p 66.80p 64.00p 64.00p 0
03/10/2011 66.80p 66.80p 65.00p 65.25p 170500
30/09/2011 67.00p 67.00p 65.50p 66.75p 80000
29/09/2011 67.00p 68.00p 66.25p 67.00p 35000
28/09/2011 66.80p 68.00p 66.20p 67.00p 34400
27/09/2011 66.80p 66.80p 65.50p 66.75p 31430
26/09/2011 66.00p 66.75p 65.50p 66.75p 2500
23/09/2011 66.80p 68.00p 65.00p 66.00p 202250
22/09/2011 67.00p 69.00p 65.35p 67.00p 120000
21/09/2011 66.40p 67.75p 66.40p 67.00p 13000
20/09/2011 66.50p 67.00p 65.25p 66.37p 35000
19/09/2011 65.30p 66.00p 64.00p 66.00p 100000
16/09/2011 64.30p 65.50p 64.30p 65.25p 27000
15/09/2011 63.00p 64.25p 63.00p 64.25p 92965
14/09/2011 63.00p 63.00p 62.30p 62.63p 10000
13/09/2011 62.00p 63.50p 62.00p 63.00p 30370
12/09/2011 62.50p 63.00p 60.50p 62.00p 30370
09/09/2011 62.50p 62.50p 61.60p 62.50p 8000
08/09/2011 62.00p 63.50p 62.00p 62.50p 214400
07/09/2011 62.30p 62.50p 62.00p 62.00p 319053
06/09/2011 62.30p 63.00p 61.50p 62.25p 155000
05/09/2011 61.50p 63.00p 60.00p 62.25p 11000
02/09/2011 61.50p 63.00p 61.50p 61.50p 12000
01/09/2011 61.30p 61.50p 59.75p 61.50p 0
31/08/2011 60.70p 61.25p 59.75p 61.25p 44000
30/08/2011 60.70p 61.00p 60.00p 60.75p 0
26/08/2011 60.70p 61.00p 60.00p 60.75p 65000
25/08/2011 60.00p 61.50p 60.00p 60.75p 111400
24/08/2011 60.00p 60.50p 60.00p 60.00p 25000
23/08/2011 59.40p 61.00p 58.50p 60.00p 246200
22/08/2011 59.40p 60.75p 59.38p 59.38p 30054
19/08/2011 60.30p 60.30p 58.50p 59.38p 40000
18/08/2011 62.00p 62.00p 59.00p 60.25p 40000
17/08/2011 62.00p 63.00p 62.00p 62.00p 10000
16/08/2011 62.40p 62.50p 62.00p 62.00p 45000
15/08/2011 62.40p 64.00p 62.40p 62.50p 51910
12/08/2011 61.50p 61.75p 61.00p 61.75p 66600
11/08/2011 60.50p 62.00p 60.50p 61.50p 137100
10/08/2011 60.70p 64.00p 60.00p 60.50p 102643
09/08/2011 60.50p 60.50p 60.00p 60.25p 22000
08/08/2011 64.50p 64.50p 61.00p 62.00p 42348
05/08/2011 66.00p 66.08p 62.00p 65.25p 54770
04/08/2011 67.50p 67.75p 66.75p 67.00p 0
03/08/2011 68.50p 68.50p 67.50p 67.75p 41000
02/08/2011 70.80p 70.80p 67.50p 68.50p 53600
01/08/2011 70.80p 70.80p 70.75p 70.75p 0
29/07/2011 71.80p 71.80p 70.00p 70.75p 20000
28/07/2011 71.80p 71.80p 71.00p 71.75p 20000
27/07/2011 72.00p 72.00p 71.00p 71.75p 20000
26/07/2011 72.20p 73.00p 71.00p 72.00p 0
25/07/2011 73.00p 73.00p 71.00p 72.25p 80000
22/07/2011 73.00p 75.00p 72.50p 73.00p 0
21/07/2011 74.50p 75.00p 73.00p 73.00p 189000
20/07/2011 72.90p 74.50p 72.90p 74.50p 10000
19/07/2011 73.90p 73.90p 71.50p 72.88p 66700
18/07/2011 75.00p 75.00p 74.00p 74.00p 15400
15/07/2011 75.00p 75.00p 75.00p 75.00p 0
14/07/2011 74.90p 76.40p 74.87p 75.00p 0
13/07/2011 74.90p 76.40p 74.87p 74.88p 0
12/07/2011 76.40p 76.40p 74.88p 74.88p 55000
11/07/2011 76.80p 76.80p 76.38p 76.38p 13000
08/07/2011 76.80p 76.80p 76.30p 76.75p 5352
07/07/2011 76.80p 76.80p 76.00p 76.75p 10000
06/07/2011 77.00p 77.00p 75.50p 76.75p 52000
05/07/2011 77.00p 77.00p 76.00p 77.00p 24000
04/07/2011 76.90p 77.80p 76.90p 77.00p 68000
01/07/2011 78.00p 78.00p 76.88p 76.88p 132000
30/06/2011 78.30p 78.50p 77.00p 77.00p 0
29/06/2011 78.10p 78.50p 78.00p 78.13p 0
28/06/2011 78.50p 78.50p 78.00p 78.50p 0
27/06/2011 78.50p 78.50p 78.00p 78.50p 60892
24/06/2011 78.10p 78.50p 78.10p 78.50p 25000
23/06/2011 79.30p 79.30p 78.00p 78.13p 0
22/06/2011 79.00p 79.25p 78.00p 79.25p 3000
21/06/2011 79.00p 79.00p 78.00p 78.50p 31435
20/06/2011 79.00p 79.83p 78.00p 78.50p 0
17/06/2011 79.10p 79.83p 78.00p 79.00p 6750
16/06/2011 81.50p 81.50p 79.13p 79.13p 36000
15/06/2011 83.10p 83.25p 81.00p 81.50p 20000
14/06/2011 84.40p 84.50p 82.50p 83.13p 64591
13/06/2011 84.80p 84.80p 84.38p 84.38p 0
10/06/2011 84.80p 84.80p 84.50p 84.75p 5160
09/06/2011 85.00p 85.00p 84.50p 84.75p 17820
08/06/2011 86.30p 86.30p 84.50p 85.00p 36648
07/06/2011 86.30p 88.00p 86.25p 86.25p 7000
06/06/2011 87.00p 89.00p 86.25p 86.25p 0
03/06/2011 87.00p 89.00p 87.00p 87.00p 6930
02/06/2011 87.00p 87.00p 84.92p 87.00p 50000
01/06/2011 86.80p 88.00p 86.80p 87.00p 7845
31/05/2011 85.50p 88.00p 85.50p 86.50p 28000
27/05/2011 84.30p 86.00p 84.30p 85.75p 25000
26/05/2011 84.30p 85.50p 84.25p 84.25p 0
25/05/2011 85.50p 85.50p 84.25p 84.25p 5000
24/05/2011 87.00p 88.00p 86.50p 86.50p 60000
23/05/2011 88.50p 89.00p 87.00p 87.25p 7300
20/05/2011 91.50p 91.50p 90.88p 90.88p 26000
19/05/2011 91.30p 91.30p 91.00p 91.25p 20000
18/05/2011 91.50p 91.50p 91.13p 91.25p 9000
17/05/2011 91.80p 91.80p 91.50p 91.50p 180000
16/05/2011 92.10p 92.10p 91.50p 91.75p 2500
13/05/2011 91.40p 92.13p 91.10p 92.13p 300000
12/05/2011 92.50p 92.50p 92.00p 92.00p 8000
11/05/2011 93.10p 93.10p 92.00p 92.88p 33200
10/05/2011 93.30p 93.75p 92.80p 93.13p 60962
09/05/2011 93.30p 93.50p 93.25p 93.25p 10500
06/05/2011 93.30p 93.30p 93.00p 93.25p 7000
05/05/2011 93.40p 93.40p 93.00p 93.25p 11500
04/05/2011 93.50p 94.25p 92.50p 93.38p 18900
03/05/2011 93.30p 94.30p 92.25p 93.50p 64500
28/04/2011 93.10p 94.25p 93.10p 93.25p 60000
27/04/2011 93.60p 93.60p 93.13p 93.13p 10000
26/04/2011 93.60p 93.63p 93.00p 93.63p 0
21/04/2011 93.30p 93.63p 93.00p 93.63p 75000
20/04/2011 91.30p 93.50p 90.00p 92.75p 454076
19/04/2011 91.50p 91.50p 91.25p 91.25p 2500
18/04/2011 92.90p 93.25p 91.50p 91.50p 84500
15/04/2011 92.90p 93.75p 92.88p 92.88p 5000
14/04/2011 92.90p 93.25p 92.88p 92.88p 1230
13/04/2011 92.90p 93.25p 92.87p 92.88p 0
12/04/2011 92.90p 93.25p 92.88p 92.88p 68295
11/04/2011 93.00p 94.00p 93.00p 93.00p 17000
08/04/2011 93.50p 94.00p 93.00p 93.00p 27750
07/04/2011 94.10p 94.40p 93.50p 93.50p 50160
06/04/2011 94.10p 94.25p 94.00p 94.13p 0
05/04/2011 94.00p 94.25p 94.00p 94.13p 20729
04/04/2011 94.00p 94.20p 94.00p 94.00p 7000
01/04/2011 94.00p 94.25p 93.75p 94.00p 30850
31/03/2011 94.10p 94.10p 94.00p 94.00p 3500
30/03/2011 94.10p 94.50p 93.75p 94.13p 9100
29/03/2011 94.30p 94.30p 93.75p 94.13p 137000
28/03/2011 94.30p 94.30p 93.00p 94.25p 40000
25/03/2011 94.30p 94.30p 93.75p 94.25p 60000
24/03/2011 94.30p 94.75p 93.75p 94.25p 60000
23/03/2011 94.10p 95.00p 94.10p 94.25p 137200
22/03/2011 92.50p 95.00p 91.50p 94.13p 395977
21/03/2011 91.30p 94.00p 90.00p 92.50p 123600
18/03/2011 91.30p 91.30p 91.00p 91.25p 7550
17/03/2011 91.50p 91.50p 90.00p 91.25p 65000
16/03/2011 91.50p 93.00p 91.50p 91.50p 12913
15/03/2011 96.50p 96.75p 91.00p 91.00p 130600
14/03/2011 96.80p 97.00p 96.00p 96.75p 8500
11/03/2011 97.00p 97.50p 96.00p 96.88p 0
10/03/2011 97.50p 97.00p 96.00p 97.00p 35000
09/03/2011 97.50p 97.50p 96.00p 97.50p 24200
08/03/2011 97.50p 98.25p 97.50p 97.50p 0
07/03/2011 97.00p 98.25p 97.50p 97.50p 25000
04/03/2011 96.00p 99.00p 97.00p 97.00p 83650
03/03/2011 96.00p 98.00p 95.50p 96.00p 0
02/03/2011 96.50p 98.00p 96.50p 96.50p 15000
01/03/2011 96.50p 98.00p 96.00p 97.00p 40911
28/02/2011 96.00p 98.00p 95.00p 96.50p 139940
25/02/2011 92.90p 97.00p 93.55p 96.00p 82000
24/02/2011 97.90p 96.40p 92.00p 92.88p 106450
23/02/2011 105.50p 110.25p 98.00p 98.75p 178182
22/02/2011 108.50p 108.00p 106.00p 106.50p 6000
21/02/2011 111.00p 112.00p 110.00p 110.00p 21665
18/02/2011 111.50p 112.00p 111.00p 111.75p 188700
17/02/2011 113.50p 115.00p 110.00p 111.50p 839296
16/02/2011 113.50p 115.00p 112.00p 113.50p 123750
15/02/2011 114.00p 114.00p 113.00p 113.50p 45000
14/02/2011 114.50p 115.00p 113.00p 114.00p 26000
11/02/2011 117.00p 117.00p 115.00p 115.25p 68771
10/02/2011 116.50p 117.50p 116.50p 117.50p 4056
09/02/2011 119.00p 119.00p 117.50p 117.75p 50000
08/02/2011 118.75p 119.50p 118.50p 119.50p 34364
07/02/2011 121.00p 121.00p 118.50p 119.50p 52300
04/02/2011 120.00p 120.00p 119.00p 119.75p 37540
03/02/2011 120.00p 120.00p 119.00p 119.00p 5475
02/02/2011 118.00p 119.00p 118.00p 119.00p 80924
01/02/2011 118.50p 119.50p 118.50p 118.75p 37190
31/01/2011 118.75p 118.75p 118.50p 118.50p 0
28/01/2011 118.75p 118.75p 118.75p 118.75p 0
27/01/2011 118.75p 119.00p 118.75p 118.75p 20000
26/01/2011 118.75p 119.00p 118.75p 118.75p 14771
25/01/2011 118.75p 119.00p 117.75p 118.75p 97140
24/01/2011 118.75p 119.00p 118.00p 118.50p 40312
21/01/2011 119.00p 121.00p 117.88p 118.75p 118395
20/01/2011 118.25p 122.00p 118.00p 118.25p 88618
19/01/2011 118.25p 121.00p 118.25p 118.50p 31000
18/01/2011 118.25p 119.00p 118.00p 118.25p 50471
17/01/2011 119.00p 119.00p 118.00p 118.25p 24085
14/01/2011 118.00p 119.00p 117.25p 118.13p 19000
13/01/2011 117.75p 119.00p 117.75p 118.25p 52550
12/01/2011 118.75p 119.00p 117.50p 117.88p 106000
11/01/2011 119.00p 119.00p 117.00p 117.88p 62000
10/01/2011 121.63p 122.00p 116.60p 117.50p 75500
07/01/2011 122.50p 122.50p 121.25p 121.63p 230000
06/01/2011 118.50p 122.50p 118.50p 122.50p 65000

*Close Price adjusted for both dividends and splits