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
18/01/2022 326.00p 326.00p 314.00p 314.00p 113824
17/01/2022 346.00p 348.00p 322.00p 322.00p 183582
14/01/2022 354.00p 354.00p 348.00p 350.00p 116910
13/01/2022 355.00p 356.00p 352.00p 354.00p 61240
12/01/2022 355.00p 357.34p 352.00p 354.00p 86704
10/01/2022 357.00p 358.00p 356.00p 357.00p 77567
07/01/2022 357.00p 358.00p 356.25p 358.00p 92467
06/01/2022 357.00p 358.00p 356.00p 358.00p 90052
05/01/2022 355.00p 360.00p 355.00p 358.00p 41904
04/01/2022 350.00p 360.00p 348.00p 358.00p 98727
31/12/2021 346.00p 350.00p 345.00p 349.00p 74194
30/12/2021 346.00p 348.00p 344.00p 346.00p 31599
29/12/2021 346.00p 348.00p 344.25p 346.00p 35866
24/12/2021 346.00p 346.80p 344.25p 346.00p 9355
23/12/2021 346.00p 348.00p 344.25p 346.00p 13482
22/12/2021 347.00p 350.00p 344.25p 347.00p 32537
21/12/2021 347.00p 350.00p 342.00p 346.00p 44059
20/12/2021 347.00p 350.00p 344.00p 347.00p 30332
17/12/2021 347.00p 350.00p 344.06p 347.00p 18825
16/12/2021 347.00p 348.14p 344.50p 347.00p 60712
15/12/2021 347.00p 349.69p 344.00p 347.00p 74100
14/12/2021 346.00p 350.00p 344.00p 347.00p 50237
13/12/2021 342.00p 348.00p 342.00p 346.00p 67770
10/12/2021 335.00p 343.36p 334.50p 342.00p 34812
09/12/2021 333.00p 338.00p 333.00p 336.00p 16224
08/12/2021 331.00p 336.00p 330.83p 333.00p 53190
07/12/2021 331.00p 340.00p 330.40p 331.00p 58635
06/12/2021 332.00p 335.40p 328.00p 332.00p 72038
03/12/2021 334.00p 336.00p 331.50p 333.00p 58189
02/12/2021 335.00p 336.00p 332.84p 334.00p 21073
01/12/2021 335.00p 336.00p 334.26p 336.00p 40626
30/11/2021 336.00p 336.20p 332.00p 334.00p 69228
29/11/2021 335.00p 336.20p 332.06p 336.00p 11423
26/11/2021 337.00p 337.00p 328.00p 336.00p 96501
25/11/2021 336.00p 338.00p 334.00p 337.00p 29990
24/11/2021 336.00p 346.00p 334.00p 336.00p 39500
23/11/2021 334.00p 338.00p 334.00p 336.00p 43419
22/11/2021 335.00p 338.00p 332.00p 334.00p 96544
19/11/2021 336.00p 338.00p 332.00p 334.00p 99180
18/11/2021 336.00p 337.44p 335.00p 336.00p 10015
17/11/2021 334.00p 338.00p 333.00p 336.00p 72543
16/11/2021 334.00p 336.00p 332.00p 336.00p 48106
15/11/2021 331.00p 338.00p 330.00p 330.00p 133161
12/11/2021 329.00p 332.00p 328.00p 332.00p 94127
11/11/2021 329.00p 332.00p 328.00p 329.00p 80383
10/11/2021 330.00p 330.00p 328.00p 329.00p 84922
09/11/2021 330.00p 330.00p 328.00p 330.00p 97747
08/11/2021 330.00p 330.25p 328.00p 330.00p 49753
05/11/2021 325.00p 332.00p 324.00p 332.00p 55717
04/11/2021 323.00p 328.00p 322.00p 326.00p 98675
03/11/2021 323.00p 323.50p 322.00p 323.00p 23452
02/11/2021 322.00p 324.00p 322.00p 323.00p 47594
01/11/2021 319.00p 322.00p 318.15p 321.00p 56771
29/10/2021 314.00p 320.00p 312.60p 320.00p 60244
28/10/2021 314.00p 316.00p 312.28p 314.00p 30305
27/10/2021 313.00p 314.32p 310.00p 310.00p 18740
26/10/2021 313.00p 316.00p 308.00p 313.00p 18445
25/10/2021 313.00p 316.00p 310.00p 314.00p 83544
22/10/2021 313.00p 314.00p 310.00p 313.00p 53168
21/10/2021 313.00p 314.97p 310.00p 310.00p 34393
20/10/2021 313.00p 315.69p 311.86p 313.00p 43893
19/10/2021 313.00p 315.50p 310.00p 313.00p 46827
18/10/2021 313.00p 316.00p 311.25p 312.00p 68045
15/10/2021 313.00p 315.69p 311.05p 313.00p 41289
14/10/2021 313.00p 315.69p 310.00p 313.00p 38262
13/10/2021 309.00p 316.00p 306.00p 313.00p 62046
12/10/2021 305.00p 312.00p 296.00p 310.00p 54948
11/10/2021 301.00p 308.00p 299.00p 305.00p 70244
08/10/2021 298.00p 303.88p 296.00p 300.00p 66931
07/10/2021 297.00p 300.00p 294.00p 298.00p 17670
06/10/2021 297.00p 300.00p 294.61p 297.00p 18855
05/10/2021 297.00p 300.00p 294.00p 297.00p 51830
04/10/2021 296.00p 297.00p 294.00p 297.00p 43873
01/10/2021 296.00p 296.00p 293.00p 296.00p 94307
30/09/2021 295.00p 295.00p 288.00p 294.00p 159505
29/09/2021 293.00p 298.00p 290.00p 295.00p 17028
28/09/2021 293.00p 295.20p 290.00p 293.00p 77511
27/09/2021 295.00p 297.49p 290.00p 290.00p 20338
24/09/2021 295.00p 298.00p 293.21p 295.00p 46411
23/09/2021 294.00p 300.00p 292.50p 295.00p 30526
22/09/2021 295.00p 296.00p 290.05p 294.00p 104875
21/09/2021 295.00p 295.70p 292.00p 295.00p 54011
20/09/2021 301.00p 303.88p 294.00p 297.00p 127111
17/09/2021 295.00p 303.09p 294.00p 301.00p 160925
16/09/2021 287.00p 298.00p 286.00p 296.00p 121872
15/09/2021 285.00p 292.00p 284.00p 287.00p 84294
14/09/2021 281.00p 286.00p 279.00p 284.00p 155493
13/09/2021 281.00p 284.00p 278.22p 281.00p 21953
10/09/2021 281.00p 282.60p 278.00p 281.00p 26914
09/09/2021 281.00p 282.40p 278.12p 280.00p 8437
08/09/2021 281.00p 281.10p 276.00p 281.00p 30058
07/09/2021 281.00p 281.30p 278.00p 281.00p 8955
06/09/2021 281.00p 284.00p 278.01p 281.00p 47181
03/09/2021 281.00p 282.00p 278.01p 281.00p 12219
02/09/2021 281.00p 284.00p 276.00p 280.00p 92951
01/09/2021 283.00p 286.00p 277.00p 280.00p 129858
31/08/2021 289.00p 289.00p 280.00p 282.00p 58016
27/08/2021 290.00p 292.00p 286.00p 289.00p 92360
26/08/2021 290.00p 292.00p 286.00p 290.00p 284635
25/08/2021 290.00p 292.00p 288.00p 290.00p 36215
24/08/2021 289.00p 294.00p 288.00p 290.00p 93462
23/08/2021 288.00p 291.50p 286.08p 289.00p 30189
20/08/2021 293.00p 294.00p 286.00p 290.00p 69171
19/08/2021 295.00p 296.00p 290.00p 293.00p 10173
18/08/2021 294.00p 298.00p 291.51p 295.00p 49556
17/08/2021 288.00p 298.00p 286.00p 296.00p 51609
16/08/2021 286.00p 290.00p 283.37p 287.00p 126821
13/08/2021 298.00p 298.00p 282.00p 286.00p 107820
12/08/2021 300.00p 302.00p 294.00p 298.00p 71858
11/08/2021 297.00p 304.00p 294.00p 294.00p 232474
10/08/2021 285.00p 298.00p 285.00p 296.00p 99207
09/08/2021 283.00p 288.00p 280.18p 285.00p 70032
06/08/2021 283.00p 284.12p 280.00p 282.00p 63505
05/08/2021 266.00p 288.00p 266.00p 283.00p 162722
04/08/2021 262.00p 269.70p 260.00p 266.00p 113256
03/08/2021 252.00p 266.00p 250.00p 262.00p 269587
02/08/2021 244.00p 244.00p 242.00p 244.00p 20503
30/07/2021 245.00p 245.00p 240.00p 242.00p 52683
29/07/2021 248.00p 248.00p 242.00p 245.00p 26907
28/07/2021 248.00p 248.00p 244.00p 248.00p 38257
27/07/2021 248.00p 248.00p 246.00p 248.00p 24686
26/07/2021 248.00p 248.00p 246.00p 248.00p 26409
23/07/2021 250.00p 250.00p 244.13p 248.00p 27377
22/07/2021 250.00p 250.00p 248.00p 250.00p 34926
21/07/2021 252.00p 252.00p 248.00p 250.00p 22831
20/07/2021 252.00p 252.00p 246.00p 252.00p 34545
19/07/2021 257.00p 257.00p 248.00p 252.00p 60839
16/07/2021 258.00p 258.00p 254.00p 258.00p 36972
15/07/2021 258.00p 258.00p 256.00p 258.00p 31211
14/07/2021 260.00p 261.79p 256.00p 260.00p 123839
13/07/2021 260.00p 262.00p 259.04p 260.00p 91209
12/07/2021 265.00p 266.00p 256.00p 262.00p 178634
09/07/2021 264.00p 270.00p 263.04p 266.00p 126526
08/07/2021 264.00p 266.00p 262.00p 266.00p 27571
07/07/2021 264.00p 266.00p 263.04p 264.00p 63900
06/07/2021 265.00p 270.00p 262.00p 264.00p 232361
05/07/2021 265.00p 265.90p 264.00p 265.00p 40616
02/07/2021 265.00p 266.00p 264.00p 265.00p 33441
01/07/2021 265.00p 266.00p 262.00p 266.00p 42402
30/06/2021 264.00p 266.00p 262.00p 265.00p 219293
29/06/2021 263.00p 264.90p 262.00p 264.00p 189290
28/06/2021 263.00p 264.00p 262.00p 262.00p 156875
25/06/2021 263.00p 263.00p 260.00p 262.00p 280263
24/06/2021 263.00p 264.00p 262.00p 262.00p 24282
23/06/2021 262.00p 264.00p 260.00p 263.00p 51308
22/06/2021 259.00p 260.00p 256.00p 260.00p 266653
21/06/2021 259.00p 260.00p 256.00p 259.00p 120766
18/06/2021 255.00p 260.00p 255.00p 259.00p 103258
17/06/2021 255.00p 256.00p 254.12p 255.00p 11104
16/06/2021 255.00p 256.00p 254.35p 255.00p 41605
15/06/2021 253.00p 256.00p 253.00p 256.00p 34207
14/06/2021 251.00p 254.00p 250.00p 253.00p 61130
11/06/2021 249.00p 252.00p 248.00p 252.00p 267123
10/06/2021 249.00p 250.00p 248.00p 249.00p 17663
09/06/2021 249.00p 250.00p 248.33p 249.00p 150917
08/06/2021 251.00p 251.00p 247.13p 249.00p 75583
07/06/2021 251.00p 251.95p 250.00p 251.00p 14607
04/06/2021 251.00p 252.00p 250.01p 252.00p 48395
03/06/2021 251.00p 252.00p 248.13p 251.00p 56745
02/06/2021 251.00p 252.00p 250.00p 250.00p 38591
01/06/2021 251.00p 252.00p 250.00p 251.00p 74900
28/05/2021 248.00p 252.00p 246.00p 250.00p 25473
27/05/2021 247.00p 248.00p 245.08p 247.00p 51795
26/05/2021 242.00p 250.00p 242.00p 247.00p 89103
25/05/2021 236.00p 244.00p 236.00p 242.00p 106551
24/05/2021 233.00p 234.00p 232.00p 233.00p 75339
21/05/2021 232.00p 232.00p 230.00p 232.00p 82849
20/05/2021 232.00p 232.00p 230.00p 232.00p 66549
19/05/2021 232.00p 234.00p 230.00p 232.00p 22825
18/05/2021 227.00p 233.76p 227.00p 230.00p 89751
17/05/2021 221.00p 228.00p 220.05p 226.00p 120810
14/05/2021 221.00p 222.00p 220.00p 222.00p 93902
13/05/2021 221.00p 222.00p 220.00p 221.00p 37743
12/05/2021 218.00p 222.00p 216.00p 221.00p 128987
11/05/2021 218.00p 219.44p 214.00p 214.00p 44850
10/05/2021 217.00p 220.00p 216.00p 216.00p 150148
07/05/2021 216.00p 216.00p 212.00p 216.00p 90643
06/05/2021 213.00p 214.00p 210.00p 212.00p 202091
05/05/2021 211.00p 214.00p 210.00p 210.00p 445058
04/05/2021 210.00p 212.00p 208.12p 212.00p 197840
30/04/2021 210.00p 210.00p 208.00p 210.00p 102395
29/04/2021 210.00p 210.40p 208.00p 208.00p 227116
28/04/2021 210.00p 210.56p 208.00p 208.00p 153706
27/04/2021 210.00p 211.00p 208.00p 208.00p 244389
26/04/2021 211.00p 211.00p 206.00p 210.00p 31319
23/04/2021 211.00p 212.00p 208.00p 211.00p 23672
22/04/2021 211.00p 213.00p 206.00p 211.00p 102640
21/04/2021 212.00p 213.00p 208.00p 210.00p 295714
20/04/2021 213.00p 214.00p 208.12p 212.00p 84040
19/04/2021 213.00p 214.00p 210.00p 212.00p 117889
16/04/2021 213.00p 213.00p 208.00p 213.00p 166313
15/04/2021 214.00p 214.00p 210.00p 214.00p 91733
14/04/2021 214.00p 214.30p 212.00p 214.00p 173641
13/04/2021 215.00p 215.00p 212.00p 214.00p 375716
12/04/2021 214.00p 215.50p 210.00p 210.00p 254519
09/04/2021 213.00p 215.40p 210.00p 214.00p 338143
08/04/2021 212.00p 212.60p 210.00p 210.00p 57946
07/04/2021 212.00p 214.00p 210.00p 210.00p 126705
06/04/2021 210.00p 214.00p 208.00p 212.00p 89043
01/04/2021 206.00p 212.00p 204.00p 210.00p 130250

*Close Price adjusted for both dividends and splits