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
20/05/2025 341.00p 347.00p 333.00p 342.00p 41530
19/05/2025 337.00p 343.64p 331.00p 341.00p 31299
16/05/2025 333.00p 337.00p 330.00p 335.00p 50590
15/05/2025 337.00p 337.00p 333.00p 334.00p 34975
14/05/2025 337.00p 337.00p 333.00p 335.00p 37925
13/05/2025 337.00p 341.00p 334.50p 334.50p 17134
12/05/2025 322.00p 340.00p 321.00p 337.00p 33384
09/05/2025 331.00p 331.00p 322.87p 331.00p 8741
08/05/2025 324.00p 330.00p 321.00p 330.00p 10794
07/05/2025 321.00p 331.00p 318.00p 324.50p 47591
06/05/2025 322.00p 332.00p 321.00p 332.00p 46966
02/05/2025 315.00p 321.00p 308.00p 321.00p 36253
01/05/2025 315.00p 315.00p 308.00p 311.50p 20835
30/04/2025 315.00p 315.00p 309.00p 312.00p 33499
29/04/2025 307.00p 315.00p 307.00p 312.50p 2661
28/04/2025 315.00p 321.00p 311.24p 315.00p 13193
25/04/2025 307.00p 315.00p 298.00p 312.50p 22400
24/04/2025 301.00p 307.00p 297.00p 305.00p 46113
23/04/2025 302.00p 308.00p 297.00p 303.50p 22372
22/04/2025 306.00p 306.00p 291.00p 294.00p 126322
17/04/2025 311.00p 311.00p 308.00p 311.00p 17159
16/04/2025 312.00p 315.00p 308.00p 309.00p 19515
15/04/2025 315.00p 319.00p 311.00p 314.00p 29714
14/04/2025 318.00p 326.00p 311.00p 315.00p 38474
11/04/2025 314.00p 315.00p 309.00p 309.00p 8948
10/04/2025 283.00p 330.00p 283.00p 308.50p 98409
09/04/2025 274.00p 287.00p 258.00p 262.00p 119918
08/04/2025 290.00p 303.00p 282.00p 284.00p 183092
07/04/2025 296.00p 306.00p 275.00p 282.00p 161775
04/04/2025 307.00p 314.00p 300.00p 308.00p 191141
03/04/2025 332.00p 341.00p 306.00p 306.00p 370850
02/04/2025 361.00p 362.50p 358.00p 361.50p 1197
01/04/2025 361.00p 365.00p 358.00p 361.50p 77411
31/03/2025 376.00p 376.00p 360.00p 363.00p 73870
28/03/2025 374.00p 380.00p 364.00p 368.00p 61777
27/03/2025 370.00p 380.00p 370.00p 374.00p 10908
26/03/2025 370.00p 384.00p 364.00p 374.00p 961760
25/03/2025 370.00p 382.00p 368.00p 374.00p 115382
24/03/2025 372.00p 382.00p 369.50p 382.00p 46110
21/03/2025 374.00p 378.00p 370.48p 378.00p 12442
20/03/2025 374.00p 382.00p 374.00p 379.00p 8683
19/03/2025 384.00p 382.00p 375.21p 378.00p 5158
18/03/2025 384.00p 388.00p 374.00p 378.00p 27550
17/03/2025 384.00p 396.00p 384.00p 384.00p 4582
14/03/2025 384.00p 396.00p 384.00p 385.00p 65861
13/03/2025 386.00p 392.00p 382.81p 387.00p 22276
12/03/2025 384.00p 394.00p 384.00p 390.00p 7642
11/03/2025 384.00p 398.00p 384.00p 388.00p 44149
10/03/2025 388.00p 398.00p 386.00p 390.00p 15451
07/03/2025 394.00p 396.00p 382.00p 396.00p 80056
06/03/2025 388.00p 396.00p 384.00p 393.00p 31254
05/03/2025 390.00p 394.00p 386.00p 390.00p 19872
04/03/2025 384.00p 394.00p 380.00p 391.00p 26862
03/03/2025 392.00p 392.00p 386.00p 390.00p 19460
28/02/2025 390.00p 392.00p 386.00p 388.00p 29769
27/02/2025 388.00p 390.00p 386.00p 389.00p 11441
26/02/2025 388.00p 390.00p 384.90p 386.00p 22755
25/02/2025 384.00p 392.00p 378.00p 387.00p 24460
24/02/2025 394.00p 394.00p 384.00p 386.00p 25852
21/02/2025 384.00p 394.00p 384.00p 389.00p 20373
20/02/2025 390.00p 394.00p 388.00p 393.00p 10597
19/02/2025 390.00p 392.00p 386.32p 388.00p 59158
18/02/2025 382.00p 390.00p 379.21p 386.00p 66895
17/02/2025 388.00p 388.00p 376.50p 384.00p 69194
14/02/2025 394.00p 397.50p 370.00p 380.00p 108120
13/02/2025 398.00p 403.02p 393.51p 395.00p 27948
12/02/2025 396.00p 408.00p 396.00p 397.00p 25485
11/02/2025 412.00p 412.00p 397.00p 397.00p 34979
10/02/2025 406.00p 412.00p 398.84p 400.00p 27757
07/02/2025 408.00p 418.00p 406.00p 407.00p 23166
06/02/2025 410.00p 422.00p 408.00p 413.00p 24003
05/02/2025 410.00p 412.00p 410.00p 411.00p 7988
04/02/2025 420.00p 420.00p 409.00p 415.00p 4240
03/02/2025 412.00p 422.00p 407.94p 414.00p 32719
31/01/2025 412.00p 422.00p 412.00p 412.00p 12000
30/01/2025 412.00p 422.00p 414.00p 418.00p 1143
29/01/2025 412.00p 422.00p 412.00p 418.00p 30274
28/01/2025 420.00p 422.00p 412.00p 422.00p 24424
27/01/2025 416.00p 421.70p 412.00p 412.00p 7524
24/01/2025 418.00p 427.77p 414.00p 418.00p 28719
23/01/2025 418.00p 424.00p 414.00p 414.00p 54455
22/01/2025 406.00p 417.00p 406.00p 412.00p 25773
21/01/2025 406.00p 418.00p 406.00p 412.00p 22524
20/01/2025 412.00p 418.00p 408.60p 411.00p 19645
17/01/2025 412.00p 418.00p 404.00p 411.00p 28949
16/01/2025 418.00p 418.00p 406.00p 408.00p 25821
15/01/2025 404.00p 418.00p 404.00p 411.00p 29811
14/01/2025 414.00p 416.50p 408.00p 413.00p 34179
13/01/2025 414.00p 414.34p 401.54p 407.00p 10457
10/01/2025 416.00p 416.00p 405.00p 411.00p 28582
09/01/2025 414.00p 414.00p 404.00p 414.00p 8804
08/01/2025 418.00p 418.00p 404.00p 411.00p 27924
07/01/2025 418.00p 418.00p 410.00p 414.00p 50408
06/01/2025 420.00p 420.00p 406.00p 415.00p 13165
03/01/2025 420.00p 422.00p 410.00p 415.00p 34939
02/01/2025 396.00p 420.00p 396.00p 412.00p 47120
31/12/2024 396.00p 408.50p 396.00p 405.00p 9189
30/12/2024 406.00p 408.68p 398.00p 402.00p 8553
27/12/2024 410.00p 410.00p 402.80p 408.00p 20229
24/12/2024 410.00p 410.00p 402.00p 404.00p 19398
23/12/2024 414.00p 416.00p 400.00p 404.00p 41266
20/12/2024 402.00p 414.00p 402.00p 414.00p 52933
19/12/2024 414.00p 416.00p 408.00p 412.00p 154734
18/12/2024 416.00p 416.00p 414.00p 414.00p 47039
17/12/2024 416.00p 418.00p 411.00p 414.00p 42614
16/12/2024 418.00p 418.00p 414.00p 415.00p 19284
13/12/2024 414.00p 418.00p 413.60p 416.00p 53118
12/12/2024 412.00p 418.00p 410.00p 414.00p 60212
11/12/2024 418.00p 418.00p 406.00p 418.00p 27727
10/12/2024 414.00p 418.00p 408.00p 418.00p 99691
09/12/2024 418.00p 418.00p 406.50p 414.00p 39015
06/12/2024 418.00p 430.00p 406.50p 420.00p 72879
05/12/2024 410.00p 416.00p 402.00p 416.00p 64878
04/12/2024 398.00p 410.00p 398.00p 410.00p 34997
03/12/2024 406.00p 406.00p 398.00p 406.00p 80768
02/12/2024 400.00p 408.00p 398.00p 400.00p 39560
29/11/2024 408.00p 408.00p 400.60p 408.00p 7006
28/11/2024 406.00p 408.00p 400.00p 403.00p 67718
27/11/2024 406.00p 406.00p 399.34p 406.00p 8804
26/11/2024 394.00p 406.00p 394.00p 402.00p 32973
25/11/2024 394.00p 406.00p 394.00p 394.00p 13203
22/11/2024 396.00p 404.00p 387.00p 398.00p 65548
21/11/2024 386.00p 396.29p 386.00p 390.00p 19819
20/11/2024 400.00p 399.00p 386.00p 392.00p 36325
19/11/2024 400.00p 402.00p 386.00p 392.00p 13591
18/11/2024 396.00p 404.00p 392.00p 402.00p 30369
15/11/2024 400.00p 404.00p 390.00p 398.00p 19265
14/11/2024 404.00p 408.00p 399.50p 408.00p 22145
13/11/2024 400.00p 408.00p 392.00p 403.00p 11158
12/11/2024 396.00p 400.00p 386.00p 395.00p 18420
11/11/2024 400.00p 400.00p 392.00p 395.00p 19254
08/11/2024 400.00p 400.00p 392.00p 395.00p 6997
07/11/2024 398.00p 400.00p 388.00p 395.00p 46154
06/11/2024 388.00p 403.00p 386.00p 395.00p 56305
05/11/2024 396.00p 408.00p 390.18p 391.00p 8675
04/11/2024 398.00p 398.00p 388.00p 391.00p 16110
01/11/2024 390.00p 400.00p 384.18p 399.00p 25058
31/10/2024 394.00p 396.00p 384.00p 389.00p 19908
30/10/2024 388.00p 392.00p 380.16p 387.00p 18678
29/10/2024 380.00p 392.00p 378.00p 384.00p 33152
28/10/2024 392.00p 392.00p 380.00p 384.00p 27451
25/10/2024 392.00p 392.00p 385.11p 387.00p 11650
24/10/2024 394.00p 394.00p 382.00p 391.00p 18667
23/10/2024 394.00p 396.00p 386.00p 391.00p 20216
22/10/2024 396.00p 396.00p 386.00p 391.00p 46261
21/10/2024 390.00p 396.00p 387.00p 391.00p 55604
18/10/2024 390.00p 396.00p 388.00p 392.00p 11570
17/10/2024 390.00p 396.00p 390.00p 391.00p 14988
16/10/2024 390.00p 396.00p 389.01p 391.00p 15691
15/10/2024 392.00p 396.00p 390.00p 390.00p 11741
14/10/2024 396.00p 396.00p 388.00p 392.00p 47004
11/10/2024 396.00p 396.00p 388.00p 388.00p 17958
10/10/2024 396.00p 396.00p 388.00p 388.00p 36713
09/10/2024 392.00p 404.00p 392.00p 392.00p 20745
08/10/2024 396.00p 403.99p 394.00p 402.00p 28009
07/10/2024 392.00p 402.00p 386.00p 390.00p 31088
04/10/2024 398.00p 403.18p 386.00p 386.00p 114096
03/10/2024 402.00p 406.19p 394.00p 394.00p 32705
02/10/2024 402.00p 410.00p 397.90p 404.00p 45579
01/10/2024 402.00p 406.00p 394.00p 397.00p 19115
30/09/2024 396.00p 405.92p 396.00p 399.00p 45864
27/09/2024 400.00p 410.00p 390.00p 390.00p 85494
26/09/2024 398.00p 398.00p 388.00p 392.00p 27021
25/09/2024 398.00p 398.00p 392.00p 393.00p 55023
24/09/2024 392.00p 397.50p 388.80p 392.00p 59178
23/09/2024 396.00p 396.00p 386.00p 387.00p 67184
20/09/2024 396.00p 398.00p 385.00p 398.00p 42731
19/09/2024 390.00p 391.90p 385.10p 387.00p 16482
18/09/2024 390.00p 393.00p 384.60p 386.00p 14718
17/09/2024 394.00p 400.00p 379.62p 389.00p 207409
16/09/2024 392.00p 392.86p 382.00p 388.00p 60365
13/09/2024 386.00p 392.00p 383.50p 388.00p 57583
12/09/2024 384.00p 386.00p 376.00p 384.00p 88403
11/09/2024 376.00p 384.00p 374.10p 379.00p 13665
10/09/2024 376.00p 384.00p 374.10p 379.00p 11261
09/09/2024 376.00p 384.00p 374.00p 377.00p 15298
06/09/2024 376.00p 382.00p 370.10p 376.00p 1879
05/09/2024 374.00p 380.00p 370.00p 370.00p 7158
04/09/2024 380.00p 384.00p 374.00p 379.00p 51882
03/09/2024 378.00p 388.00p 378.00p 380.00p 8694
02/09/2024 380.00p 390.00p 370.00p 383.00p 7167
30/08/2024 380.00p 384.00p 380.00p 380.00p 12968
29/08/2024 380.00p 388.00p 380.30p 385.00p 12297
28/08/2024 380.00p 383.25p 378.50p 380.00p 8658
27/08/2024 380.00p 383.40p 378.00p 382.00p 10348
23/08/2024 380.00p 383.50p 378.00p 383.00p 14587
22/08/2024 380.00p 390.00p 380.00p 382.00p 10138
21/08/2024 384.00p 388.25p 380.00p 385.00p 12660
20/08/2024 374.00p 384.25p 366.20p 383.00p 41059
19/08/2024 372.00p 374.00p 363.43p 366.00p 21686
16/08/2024 360.00p 368.00p 360.00p 362.00p 18515
15/08/2024 366.00p 368.00p 359.60p 363.00p 41706
14/08/2024 368.00p 367.60p 363.40p 367.00p 6539
13/08/2024 368.00p 368.56p 363.20p 367.00p 5807
12/08/2024 368.00p 370.00p 360.00p 360.00p 35004
09/08/2024 362.00p 368.00p 360.00p 364.00p 24176
08/08/2024 366.00p 370.00p 360.00p 365.00p 76701
07/08/2024 364.00p 368.00p 362.00p 362.00p 19292
06/08/2024 362.00p 366.00p 360.06p 363.00p 17302
05/08/2024 370.00p 374.00p 348.50p 359.00p 107533

*Close Price adjusted for both dividends and splits