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
25/10/2022 243.00p 244.50p 235.00p 243.00p 16495
24/10/2022 249.00p 249.00p 238.00p 243.00p 54366
21/10/2022 260.00p 263.00p 250.25p 255.50p 124600
20/10/2022 262.00p 266.00p 262.00p 264.00p 7616
19/10/2022 265.00p 265.00p 264.00p 264.50p 1267
18/10/2022 265.00p 267.28p 265.00p 266.00p 5940
17/10/2022 263.00p 268.00p 260.00p 264.00p 29560
14/10/2022 267.00p 267.10p 266.00p 267.00p 9107
13/10/2022 265.00p 265.13p 262.00p 265.00p 22835
12/10/2022 259.00p 264.80p 258.00p 263.00p 48927
11/10/2022 262.00p 263.00p 255.00p 261.00p 45666
10/10/2022 267.50p 267.50p 260.00p 265.00p 30131
07/10/2022 269.00p 269.00p 263.00p 266.50p 40926
06/10/2022 277.00p 277.00p 273.00p 274.00p 15470
05/10/2022 278.00p 278.00p 274.00p 274.00p 25732
04/10/2022 282.00p 282.00p 270.00p 276.00p 44537
03/10/2022 298.50p 301.00p 279.00p 282.00p 61276
30/09/2022 303.50p 306.00p 300.00p 301.00p 41506
29/09/2022 311.00p 311.00p 300.00p 311.00p 31456
28/09/2022 311.00p 311.00p 308.00p 311.00p 2200
27/09/2022 311.50p 311.50p 308.00p 311.00p 5060
26/09/2022 311.00p 311.50p 308.00p 311.50p 16727
23/09/2022 313.50p 314.00p 308.00p 310.50p 26448
22/09/2022 313.50p 313.50p 310.00p 313.00p 10234
21/09/2022 321.50p 321.50p 311.00p 314.00p 98825
20/09/2022 326.50p 329.00p 323.00p 323.00p 35744
19/09/2022 331.00p 333.00p 325.68p 330.00p 30135
16/09/2022 331.00p 333.00p 327.00p 330.00p 3407
15/09/2022 330.00p 334.00p 327.07p 331.00p 16042
14/09/2022 332.00p 332.00p 324.00p 330.00p 14863
13/09/2022 333.00p 340.00p 330.00p 333.00p 9822
12/09/2022 332.00p 336.00p 330.50p 336.00p 2902
09/09/2022 332.50p 334.90p 330.50p 332.00p 13717
08/09/2022 332.50p 334.90p 330.05p 334.00p 16846
07/09/2022 337.00p 339.39p 331.06p 332.50p 10067
06/09/2022 335.00p 338.00p 331.00p 337.50p 19710
05/09/2022 336.00p 337.78p 334.00p 335.00p 21156
02/09/2022 336.00p 338.00p 330.00p 336.00p 34928
01/09/2022 334.50p 335.98p 334.00p 335.00p 92548
31/08/2022 329.00p 334.50p 329.00p 334.50p 63695
30/08/2022 326.50p 330.00p 325.00p 329.00p 10014
29/08/2022 321.50p 326.50p 321.26p 326.50p 34965
26/08/2022 321.50p 326.50p 321.26p 326.50p 6478
25/08/2022 320.00p 323.00p 318.55p 321.50p 19402
24/08/2022 325.50p 325.50p 318.00p 320.00p 27483
23/08/2022 326.00p 327.00p 323.00p 325.00p 9140
22/08/2022 326.00p 327.80p 323.00p 325.00p 16584
19/08/2022 325.50p 328.00p 323.70p 326.00p 57318
18/08/2022 325.00p 330.00p 322.25p 325.50p 20232
17/08/2022 323.50p 328.00p 322.00p 325.00p 19241
16/08/2022 323.50p 324.58p 322.00p 323.50p 20668
15/08/2022 322.50p 323.76p 320.00p 320.00p 6753
12/08/2022 323.00p 325.00p 320.00p 322.00p 40342
11/08/2022 322.00p 326.00p 320.00p 321.00p 33932
10/08/2022 321.50p 324.00p 320.00p 322.00p 1465
09/08/2022 319.50p 324.00p 319.50p 321.50p 634
08/08/2022 318.00p 322.00p 316.02p 319.00p 3704
05/08/2022 318.00p 321.00p 315.00p 318.00p 44839
04/08/2022 314.50p 322.00p 314.50p 322.00p 17318
03/08/2022 313.00p 315.00p 312.30p 315.00p 24558
02/08/2022 312.50p 313.00p 310.00p 313.00p 14756
01/08/2022 312.50p 312.50p 310.00p 312.50p 12952
29/07/2022 313.00p 315.00p 310.00p 312.50p 13456
28/07/2022 312.00p 315.00p 310.00p 312.50p 8903
27/07/2022 311.00p 312.00p 309.00p 309.00p 8754
26/07/2022 309.00p 314.00p 308.37p 311.00p 20836
25/07/2022 309.00p 310.00p 308.00p 309.00p 26749
22/07/2022 309.00p 309.00p 308.50p 309.00p 0
21/07/2022 304.00p 310.00p 302.08p 308.00p 15029
20/07/2022 301.00p 306.00p 296.00p 304.00p 9237
19/07/2022 293.00p 300.00p 290.00p 297.50p 55384
18/07/2022 293.00p 295.00p 285.00p 287.00p 11338
15/07/2022 298.00p 300.00p 290.00p 290.00p 20378
14/07/2022 300.00p 300.00p 296.00p 298.00p 4558
13/07/2022 302.00p 303.00p 298.00p 299.00p 9364
12/07/2022 303.00p 305.59p 298.00p 302.00p 4073
11/07/2022 304.00p 305.30p 300.00p 303.00p 18192
08/07/2022 304.00p 304.54p 300.00p 304.00p 5162
07/07/2022 304.00p 305.50p 302.00p 304.00p 3812
06/07/2022 306.00p 310.00p 302.00p 303.00p 52803
05/07/2022 309.00p 312.00p 307.00p 307.00p 41090
04/07/2022 309.00p 309.28p 306.50p 309.00p 17185
01/07/2022 308.00p 310.00p 308.00p 309.00p 11372
30/06/2022 307.00p 310.00p 304.00p 309.50p 46179
29/06/2022 307.00p 307.00p 303.00p 307.00p 12727
28/06/2022 306.00p 307.00p 300.00p 307.00p 26524
27/06/2022 305.00p 308.00p 302.00p 306.00p 30724
24/06/2022 305.00p 305.00p 300.00p 305.00p 9470
23/06/2022 302.00p 303.00p 300.00p 303.00p 12025
22/06/2022 305.00p 305.00p 300.00p 301.00p 7517
21/06/2022 309.00p 309.00p 302.00p 305.00p 10080
20/06/2022 309.00p 312.00p 299.00p 309.00p 13667
17/06/2022 312.00p 315.00p 306.50p 307.00p 13877
16/06/2022 313.00p 313.00p 310.00p 310.00p 17351
15/06/2022 311.00p 312.00p 308.00p 311.00p 17962
14/06/2022 313.00p 316.00p 308.00p 311.50p 7079
13/06/2022 321.00p 322.00p 306.00p 312.00p 17362
10/06/2022 326.50p 327.85p 324.00p 326.00p 29883
09/06/2022 325.00p 328.00p 323.55p 326.50p 20725
08/06/2022 317.00p 328.00p 314.00p 325.00p 20176
07/06/2022 317.00p 318.00p 316.00p 317.00p 7254
06/06/2022 317.00p 317.60p 316.00p 316.00p 38912
03/06/2022 316.00p 317.74p 312.00p 317.00p 74740
02/06/2022 316.00p 317.74p 312.00p 317.00p 74740
01/06/2022 316.00p 317.74p 312.00p 317.00p 51740
31/05/2022 315.00p 317.90p 314.00p 316.00p 18874
30/05/2022 312.50p 316.00p 311.00p 315.00p 38377
27/05/2022 307.00p 313.70p 307.00p 311.00p 68188
26/05/2022 303.00p 308.00p 302.00p 308.00p 31449
25/05/2022 296.50p 304.00p 295.00p 300.00p 45641
24/05/2022 295.00p 300.00p 291.00p 295.50p 90846
23/05/2022 301.50p 302.00p 296.49p 300.00p 23861
20/05/2022 305.00p 305.00p 300.00p 302.50p 25638
19/05/2022 305.00p 305.00p 300.00p 303.50p 81353
18/05/2022 307.00p 309.00p 301.00p 306.00p 44310
17/05/2022 309.00p 309.00p 302.00p 307.00p 40069
16/05/2022 311.00p 314.00p 301.00p 309.00p 7073
13/05/2022 316.00p 316.00p 303.00p 311.00p 40840
12/05/2022 321.00p 322.00p 312.00p 315.00p 89759
11/05/2022 328.00p 328.00p 321.00p 325.00p 27830
10/05/2022 328.00p 328.00p 322.50p 327.00p 12941
09/05/2022 335.00p 336.00p 325.00p 328.50p 20489
06/05/2022 339.00p 341.00p 331.00p 333.00p 48216
05/05/2022 339.00p 342.00p 336.00p 339.00p 13692
04/05/2022 339.00p 342.00p 336.00p 339.00p 31534
03/05/2022 341.00p 344.08p 336.00p 339.00p 48279
02/05/2022 339.00p 345.00p 338.00p 343.00p 26664
29/04/2022 339.00p 345.00p 338.00p 343.00p 26664
28/04/2022 329.00p 336.00p 328.00p 334.00p 20889
27/04/2022 329.00p 331.00p 326.50p 329.00p 19484
26/04/2022 329.00p 334.00p 326.00p 329.00p 64120
25/04/2022 329.00p 332.00p 326.00p 329.00p 70851
22/04/2022 333.00p 336.00p 330.00p 333.00p 16727
21/04/2022 347.50p 348.00p 330.00p 333.00p 81917
20/04/2022 348.50p 350.00p 343.00p 347.50p 27988
19/04/2022 348.50p 349.01p 347.00p 347.00p 23159
18/04/2022 350.00p 350.00p 347.00p 350.00p 11250
15/04/2022 350.00p 350.00p 347.00p 350.00p 11250
14/04/2022 350.00p 350.00p 347.00p 350.00p 11250
13/04/2022 351.00p 351.00p 344.50p 350.00p 23182
12/04/2022 351.50p 355.00p 347.00p 351.00p 54449
11/04/2022 353.00p 356.00p 347.00p 353.00p 48080
08/04/2022 353.00p 356.00p 350.00p 353.00p 34780
07/04/2022 356.00p 357.00p 353.08p 355.00p 27208
06/04/2022 356.00p 357.00p 355.00p 356.00p 31865
05/04/2022 356.00p 357.00p 355.00p 356.00p 53207
04/04/2022 353.50p 357.00p 353.50p 355.00p 98030
01/04/2022 349.00p 354.00p 348.50p 354.00p 40957
31/03/2022 348.00p 350.00p 347.04p 349.00p 40297
30/03/2022 346.00p 350.00p 344.00p 347.00p 30217
29/03/2022 341.00p 348.00p 339.54p 346.00p 14641
28/03/2022 339.00p 346.00p 338.10p 341.00p 35307
25/03/2022 337.00p 340.00p 336.00p 339.00p 26325
24/03/2022 337.00p 338.00p 334.00p 337.00p 57980
23/03/2022 332.00p 340.00p 332.00p 340.00p 59739
22/03/2022 329.00p 335.80p 326.00p 334.00p 29873
21/03/2022 329.00p 334.00p 324.52p 329.00p 19844
18/03/2022 323.00p 330.00p 320.00p 328.00p 25958
17/03/2022 323.00p 328.00p 323.00p 323.00p 36058
16/03/2022 319.00p 328.00p 318.00p 323.00p 48033
15/03/2022 320.00p 324.00p 314.00p 319.00p 15627
14/03/2022 323.00p 326.00p 321.50p 326.00p 23685
11/03/2022 317.00p 326.00p 317.00p 323.00p 24187
10/03/2022 315.00p 322.00p 312.00p 317.00p 15091
09/03/2022 311.00p 320.00p 308.10p 314.00p 60356
08/03/2022 313.00p 316.00p 308.00p 308.00p 63413
07/03/2022 316.00p 317.00p 308.00p 315.00p 53623
04/03/2022 308.00p 313.98p 306.00p 312.00p 71380
03/03/2022 308.00p 310.00p 306.50p 308.00p 26254
02/03/2022 307.00p 310.00p 302.00p 306.00p 58799
01/03/2022 308.00p 308.00p 302.00p 304.00p 48513
28/02/2022 311.00p 311.00p 306.00p 308.00p 36942
25/02/2022 301.00p 311.27p 296.00p 310.00p 237784
24/02/2022 313.00p 313.00p 276.00p 300.00p 241998
23/02/2022 311.00p 315.70p 308.50p 313.00p 73593
22/02/2022 318.00p 320.00p 308.00p 312.00p 159653
21/02/2022 319.00p 322.00p 314.00p 318.00p 70845
18/02/2022 319.00p 322.00p 315.00p 319.00p 58644
17/02/2022 319.00p 319.00p 315.00p 319.00p 33484
16/02/2022 319.00p 319.00p 316.00p 319.00p 12390
15/02/2022 317.00p 322.00p 314.00p 319.00p 29204
14/02/2022 318.00p 318.00p 311.00p 314.00p 65307
11/02/2022 317.00p 318.48p 314.00p 318.00p 55844
10/02/2022 321.00p 321.00p 314.00p 317.00p 9616
09/02/2022 325.00p 326.50p 314.70p 321.00p 103640
08/02/2022 325.00p 326.00p 322.00p 326.00p 28795
07/02/2022 325.00p 327.68p 322.00p 323.00p 20871
04/02/2022 324.00p 328.00p 320.00p 325.00p 50105
03/02/2022 325.00p 328.00p 322.00p 325.00p 20592
02/02/2022 322.00p 328.00p 318.00p 325.00p 46437
01/02/2022 321.00p 322.78p 320.00p 322.00p 63370
31/01/2022 317.00p 322.00p 312.00p 322.00p 18669
28/01/2022 317.00p 320.00p 312.00p 320.00p 43320
27/01/2022 312.00p 318.00p 310.00p 315.00p 73731
26/01/2022 313.00p 316.00p 310.00p 313.00p 67269
25/01/2022 313.00p 314.00p 307.00p 313.00p 62638
24/01/2022 327.00p 328.00p 310.00p 312.00p 81535
21/01/2022 328.00p 328.98p 326.00p 328.00p 35618
20/01/2022 319.00p 330.00p 316.00p 328.00p 52785
19/01/2022 317.00p 320.00p 314.00p 319.00p 90537

*Close Price adjusted for both dividends and splits