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
24/10/2023 297.00p 304.00p 296.00p 297.00p 11996
23/10/2023 299.00p 300.00p 294.00p 296.00p 26215
20/10/2023 302.00p 303.10p 298.00p 301.50p 11201
19/10/2023 303.50p 305.00p 299.13p 305.00p 19275
18/10/2023 305.00p 305.00p 304.00p 305.00p 16035
17/10/2023 305.00p 305.66p 304.00p 305.00p 10891
16/10/2023 305.00p 306.00p 285.00p 305.00p 37495
13/10/2023 305.00p 305.00p 302.00p 305.00p 16216
12/10/2023 305.00p 305.00p 304.00p 305.00p 2044
11/10/2023 305.00p 305.00p 304.18p 305.00p 600
10/10/2023 305.50p 306.00p 298.00p 305.00p 51597
09/10/2023 304.00p 307.00p 301.00p 305.00p 20012
06/10/2023 304.00p 304.00p 301.00p 304.00p 19277
05/10/2023 304.00p 306.69p 301.00p 304.00p 3787
04/10/2023 304.00p 307.00p 300.00p 304.00p 2924
03/10/2023 307.00p 307.00p 300.00p 303.50p 18865
02/10/2023 309.00p 309.00p 306.00p 309.00p 6357
29/09/2023 310.00p 310.00p 306.00p 309.00p 42267
28/09/2023 310.00p 310.00p 305.00p 308.00p 14459
27/09/2023 310.00p 314.00p 306.25p 310.00p 6798
26/09/2023 313.00p 313.00p 305.00p 310.00p 11636
25/09/2023 317.50p 320.00p 306.00p 313.00p 20616
22/09/2023 316.00p 317.50p 314.08p 317.50p 53065
21/09/2023 318.00p 318.00p 316.00p 318.00p 14369
20/09/2023 315.00p 317.49p 312.31p 316.00p 29831
19/09/2023 315.00p 318.00p 307.00p 313.00p 33142
18/09/2023 320.00p 320.36p 315.00p 316.00p 63695
15/09/2023 320.00p 321.00p 318.00p 320.00p 21933
14/09/2023 320.00p 322.00p 318.00p 320.00p 43767
13/09/2023 320.00p 322.00p 318.50p 321.00p 13706
12/09/2023 315.00p 326.00p 314.25p 326.00p 36824
11/09/2023 310.00p 318.00p 306.00p 315.00p 17621
08/09/2023 310.50p 314.00p 310.50p 313.00p 24761
07/09/2023 310.00p 311.00p 303.00p 310.50p 20576
06/09/2023 310.00p 311.00p 309.00p 310.00p 20691
05/09/2023 307.00p 311.00p 302.00p 302.00p 28656
04/09/2023 306.50p 308.00p 306.00p 307.00p 10275
01/09/2023 303.00p 305.50p 303.00p 305.50p 22114
31/08/2023 297.50p 303.00p 297.50p 303.00p 43822
30/08/2023 294.00p 297.62p 294.00p 297.50p 14291
29/08/2023 290.00p 294.00p 286.00p 294.00p 11668
25/08/2023 290.00p 290.00p 288.00p 290.00p 49404
24/08/2023 289.00p 292.00p 286.00p 290.00p 17324
23/08/2023 289.00p 292.00p 286.00p 286.00p 50077
22/08/2023 289.00p 292.00p 285.00p 285.00p 10918
21/08/2023 290.50p 291.67p 286.00p 289.00p 16868
18/08/2023 300.00p 300.00p 289.50p 290.50p 45866
17/08/2023 300.00p 302.50p 296.00p 300.00p 2017
16/08/2023 300.00p 300.00p 296.00p 300.00p 7933
15/08/2023 300.00p 304.00p 296.00p 300.00p 3271
14/08/2023 300.00p 302.96p 296.00p 300.00p 10120
11/08/2023 298.00p 302.00p 296.66p 299.00p 2137
10/08/2023 298.00p 299.90p 296.52p 298.00p 15367
09/08/2023 298.00p 299.90p 295.00p 298.00p 1098
08/08/2023 298.00p 300.00p 296.00p 298.00p 10084
07/08/2023 298.00p 298.17p 298.00p 298.00p 3518
04/08/2023 298.00p 300.00p 296.00p 298.00p 9246
03/08/2023 298.00p 298.80p 296.04p 298.00p 14569
02/08/2023 298.00p 298.90p 296.00p 296.00p 26194
01/08/2023 298.00p 299.00p 296.00p 298.00p 13068
31/07/2023 294.50p 299.00p 293.20p 298.00p 53082
28/07/2023 294.00p 296.00p 293.00p 294.50p 10873
27/07/2023 292.00p 296.00p 292.00p 294.00p 1315
26/07/2023 292.00p 293.90p 290.00p 292.00p 30815
25/07/2023 289.00p 294.00p 289.00p 294.00p 31633
24/07/2023 286.00p 290.00p 285.00p 288.00p 17963
21/07/2023 286.00p 286.19p 285.00p 286.00p 22492
20/07/2023 285.00p 285.90p 283.00p 284.00p 46629
19/07/2023 282.00p 285.25p 280.00p 285.00p 33590
18/07/2023 282.00p 282.35p 280.00p 280.00p 4815
17/07/2023 280.00p 283.00p 279.00p 282.00p 42761
14/07/2023 280.00p 280.25p 278.00p 279.50p 20456
13/07/2023 280.00p 281.00p 279.50p 279.50p 40178
12/07/2023 280.00p 280.30p 278.00p 279.50p 11911
11/07/2023 280.00p 280.37p 278.00p 279.50p 6142
10/07/2023 279.50p 279.50p 277.00p 279.50p 7573
07/07/2023 279.50p 282.00p 260.00p 278.00p 28132
06/07/2023 279.50p 279.50p 277.00p 279.50p 8000
05/07/2023 277.50p 278.00p 277.00p 277.50p 11348
04/07/2023 277.50p 277.50p 277.00p 277.50p 3961
03/07/2023 277.50p 278.00p 276.00p 278.00p 12182
30/06/2023 277.50p 278.00p 277.00p 277.50p 3125
29/06/2023 277.50p 277.50p 277.00p 277.50p 448
28/06/2023 277.50p 277.50p 276.20p 277.50p 30460
27/06/2023 278.50p 278.50p 277.00p 277.50p 54846
26/06/2023 278.50p 278.50p 277.00p 277.50p 14429
23/06/2023 275.00p 280.00p 274.05p 278.50p 144835
22/06/2023 274.00p 276.00p 274.00p 274.00p 18249
21/06/2023 274.00p 275.00p 273.00p 273.00p 3021
20/06/2023 274.00p 275.50p 272.04p 274.00p 24457
19/06/2023 275.00p 276.00p 272.00p 272.00p 38247
16/06/2023 275.50p 275.50p 269.00p 275.50p 6609
15/06/2023 275.00p 275.00p 274.00p 274.50p 3650
14/06/2023 275.00p 276.00p 274.00p 275.00p 19728
13/06/2023 272.50p 275.00p 267.00p 275.00p 10127
12/06/2023 267.00p 271.00p 266.00p 271.00p 14533
09/06/2023 264.50p 267.90p 264.00p 267.00p 86046
08/06/2023 263.50p 264.50p 263.00p 264.50p 564
07/06/2023 263.00p 264.00p 260.50p 263.00p 25702
06/06/2023 262.00p 263.36p 260.00p 263.00p 220005
05/06/2023 262.00p 262.45p 258.50p 262.00p 34287
02/06/2023 262.00p 262.00p 258.50p 260.00p 23658
01/06/2023 261.00p 261.76p 258.00p 261.00p 167587
31/05/2023 260.50p 263.00p 258.00p 258.50p 173707
30/05/2023 260.50p 260.50p 257.00p 260.50p 9973
26/05/2023 260.50p 260.50p 258.50p 258.50p 35769
25/05/2023 260.50p 261.00p 259.00p 259.00p 18192
24/05/2023 261.00p 261.76p 259.00p 260.50p 9629
23/05/2023 260.00p 261.76p 258.00p 258.00p 6790
22/05/2023 260.50p 260.50p 259.00p 259.00p 14639
19/05/2023 260.50p 260.50p 259.00p 260.00p 54111
18/05/2023 260.00p 260.50p 258.50p 260.50p 15585
17/05/2023 260.50p 260.50p 259.00p 260.00p 2516
16/05/2023 260.50p 260.50p 257.00p 260.00p 16189
15/05/2023 260.00p 260.00p 254.00p 260.00p 9474
12/05/2023 260.50p 260.50p 257.50p 260.00p 28445
11/05/2023 260.00p 261.00p 258.25p 260.00p 6991
10/05/2023 259.50p 259.50p 259.00p 259.50p 5268
09/05/2023 259.50p 259.70p 259.50p 259.50p 1949
05/05/2023 260.50p 260.50p 259.00p 259.50p 33163
04/05/2023 259.50p 259.65p 259.00p 259.50p 3084
03/05/2023 259.50p 265.00p 256.00p 259.50p 10448
02/05/2023 259.50p 260.00p 254.00p 259.50p 28996
28/04/2023 260.50p 265.00p 255.00p 255.00p 5759
27/04/2023 262.50p 263.00p 255.00p 262.00p 41350
26/04/2023 266.50p 266.50p 264.00p 264.00p 4362
25/04/2023 264.50p 270.00p 263.00p 264.50p 24637
24/04/2023 267.00p 267.00p 264.00p 264.50p 105818
21/04/2023 267.00p 267.00p 264.00p 266.50p 117738
20/04/2023 266.50p 267.00p 252.00p 252.00p 80635
19/04/2023 264.50p 266.00p 263.00p 265.00p 63408
18/04/2023 269.00p 269.00p 263.00p 265.50p 30986
17/04/2023 268.00p 268.76p 266.00p 267.50p 14949
14/04/2023 270.00p 270.00p 266.00p 268.00p 27887
13/04/2023 270.50p 270.50p 269.50p 269.50p 7594
12/04/2023 270.50p 271.00p 270.00p 270.50p 18179
11/04/2023 271.00p 271.00p 269.00p 270.50p 15713
06/04/2023 270.50p 271.15p 267.95p 270.50p 32246
05/04/2023 268.00p 270.50p 267.00p 270.50p 18574
04/04/2023 264.50p 266.00p 260.00p 266.00p 15571
03/04/2023 264.00p 264.50p 262.00p 264.50p 7743
31/03/2023 264.00p 266.00p 262.00p 264.00p 15331
30/03/2023 264.00p 264.00p 262.00p 264.00p 3029
29/03/2023 264.00p 264.00p 257.00p 263.50p 16980
28/03/2023 264.00p 264.00p 262.00p 262.50p 4050
27/03/2023 264.00p 264.00p 262.00p 262.00p 21298
24/03/2023 264.00p 264.00p 256.00p 263.50p 38091
23/03/2023 264.00p 264.00p 262.00p 264.00p 9756
22/03/2023 263.50p 264.00p 262.00p 264.00p 32155
21/03/2023 262.50p 263.67p 261.00p 262.50p 8468
20/03/2023 261.00p 270.00p 258.00p 261.50p 18376
17/03/2023 263.50p 267.00p 262.00p 265.00p 894
16/03/2023 263.00p 263.50p 260.00p 263.50p 8512
15/03/2023 267.00p 269.00p 260.00p 260.00p 93363
14/03/2023 265.50p 266.00p 261.00p 265.00p 10065
13/03/2023 269.00p 269.00p 263.00p 266.00p 11289
10/03/2023 269.00p 270.00p 266.00p 269.00p 9405
09/03/2023 273.00p 273.00p 267.25p 269.00p 6589
08/03/2023 273.00p 273.00p 270.00p 273.00p 2883
07/03/2023 272.00p 275.00p 269.00p 271.00p 41272
06/03/2023 272.00p 274.34p 269.00p 272.00p 36011
03/03/2023 273.00p 278.00p 269.00p 272.00p 6610
02/03/2023 272.00p 276.00p 270.00p 273.00p 2919
01/03/2023 271.00p 275.00p 269.00p 272.00p 5034
28/02/2023 273.00p 273.00p 268.00p 272.00p 4442
27/02/2023 273.00p 275.00p 270.00p 273.00p 2132
24/02/2023 277.50p 277.50p 273.00p 276.00p 70725
23/02/2023 275.50p 276.00p 275.00p 275.50p 20015
22/02/2023 277.50p 277.50p 275.00p 276.00p 31256
21/02/2023 278.00p 278.00p 276.00p 277.00p 6246
20/02/2023 274.50p 278.00p 273.00p 278.00p 74165
17/02/2023 274.50p 274.50p 273.00p 273.00p 9734
16/02/2023 272.00p 275.00p 269.00p 274.00p 13243
15/02/2023 272.00p 273.00p 267.00p 272.00p 25303
14/02/2023 272.00p 275.00p 269.00p 272.00p 6520
13/02/2023 274.00p 276.00p 269.00p 272.00p 31200
10/02/2023 280.00p 280.00p 272.00p 276.00p 39286
09/02/2023 281.00p 284.00p 278.00p 280.00p 7548
08/02/2023 281.00p 281.00p 276.00p 281.00p 15140
07/02/2023 281.00p 281.00p 276.00p 281.00p 20517
06/02/2023 282.50p 285.00p 279.66p 282.00p 28623
03/02/2023 283.00p 285.00p 282.00p 282.50p 32214
02/02/2023 281.00p 286.00p 278.71p 283.00p 21370
01/02/2023 284.00p 286.00p 277.00p 281.00p 21930
31/01/2023 284.00p 290.00p 283.00p 290.00p 60934
30/01/2023 286.00p 287.00p 282.60p 286.00p 34320
27/01/2023 286.00p 290.00p 286.00p 286.50p 19356
26/01/2023 285.00p 289.00p 283.00p 286.00p 2486
25/01/2023 285.00p 288.00p 282.91p 285.00p 5289
24/01/2023 283.00p 288.00p 278.00p 285.00p 17245
23/01/2023 282.00p 287.00p 280.74p 283.00p 35642
20/01/2023 282.00p 285.00p 281.56p 282.50p 6286
19/01/2023 280.00p 286.00p 280.00p 282.00p 15611
18/01/2023 279.00p 282.00p 277.00p 280.00p 25681
17/01/2023 278.00p 282.00p 277.00p 279.00p 17682
16/01/2023 277.00p 282.00p 274.00p 277.00p 59113
13/01/2023 277.00p 279.09p 274.00p 274.00p 17227
12/01/2023 276.00p 277.98p 273.31p 277.00p 24630
11/01/2023 275.50p 277.20p 273.00p 276.00p 36812
10/01/2023 275.50p 277.20p 273.00p 275.50p 23001

*Close Price adjusted for both dividends and splits