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
22/06/2020 160.00p 161.79p 157.00p 160.00p 6027
19/06/2020 160.00p 160.00p 157.00p 160.00p 16707
18/06/2020 160.00p 160.00p 157.00p 157.00p 4100
17/06/2020 159.00p 161.00p 157.00p 160.00p 25111
16/06/2020 159.00p 159.00p 156.36p 159.00p 17400
15/06/2020 158.00p 160.64p 155.00p 158.00p 3941
12/06/2020 159.00p 161.00p 159.00p 159.00p 55000
11/06/2020 161.00p 161.00p 156.00p 159.50p 6500
10/06/2020 161.00p 161.00p 161.00p 161.00p 0
09/06/2020 161.00p 163.94p 161.00p 161.00p 754
08/06/2020 161.00p 161.00p 161.00p 161.00p 10102
05/06/2020 161.00p 161.00p 157.00p 161.00p 80330
04/06/2020 161.00p 164.00p 161.00p 161.00p 5000
03/06/2020 161.00p 161.00p 159.00p 161.00p 9500
02/06/2020 161.00p 161.00p 160.99p 161.00p 1860
01/06/2020 161.00p 161.00p 161.00p 161.00p 0
01/06/2020 161.00p 161.00p 161.00p 161.00p 0
01/06/2020 161.00p 161.00p 161.00p 161.00p 0
01/06/2020 161.00p 161.00p 161.00p 161.00p 0
29/05/2020 161.00p 164.00p 158.00p 161.00p 7030
28/05/2020 161.00p 163.69p 159.00p 159.00p 35041
27/05/2020 161.00p 164.00p 161.00p 161.00p 10603
26/05/2020 158.00p 162.00p 155.96p 161.00p 29499
25/05/2020 155.00p 158.00p 153.00p 158.00p 16855
22/05/2020 155.00p 158.00p 153.00p 158.00p 16855
21/05/2020 153.00p 154.00p 153.00p 154.00p 0
20/05/2020 153.00p 153.00p 152.00p 153.00p 0
19/05/2020 148.50p 154.00p 148.50p 152.00p 13391
18/05/2020 147.00p 147.50p 147.00p 147.50p 0
15/05/2020 146.50p 148.00p 146.00p 147.00p 14999
14/05/2020 146.00p 148.00p 145.00p 146.50p 15186
13/05/2020 144.50p 147.00p 144.50p 146.00p 425
12/05/2020 143.50p 144.50p 142.00p 144.50p 3000
11/05/2020 143.50p 143.50p 141.80p 143.50p 2000
08/05/2020 140.50p 140.50p 139.50p 140.50p 0
07/05/2020 140.50p 140.50p 139.50p 140.50p 0
06/05/2020 138.50p 139.50p 138.50p 139.50p 0
05/05/2020 138.00p 138.00p 138.00p 138.00p 0
04/05/2020 138.00p 138.00p 138.00p 138.00p 40000
01/05/2020 137.50p 138.00p 135.50p 138.00p 23060
30/04/2020 136.50p 140.00p 134.50p 137.50p 11290
29/04/2020 133.50p 140.00p 133.50p 136.50p 8445
28/04/2020 133.50p 136.00p 133.50p 133.50p 10729
27/04/2020 133.50p 137.50p 133.50p 133.50p 5809
24/04/2020 133.50p 134.00p 133.50p 133.50p 21344
23/04/2020 132.00p 133.50p 130.04p 133.50p 2300
22/04/2020 132.50p 132.50p 130.00p 132.00p 10000
21/04/2020 132.50p 132.50p 132.50p 132.50p 0
20/04/2020 128.50p 135.00p 127.75p 132.50p 14750
17/04/2020 127.00p 130.00p 127.00p 128.50p 9500
16/04/2020 125.50p 125.50p 123.76p 125.50p 1500
15/04/2020 125.50p 125.50p 123.76p 125.50p 2969
14/04/2020 124.50p 128.00p 123.76p 125.50p 4035
13/04/2020 123.00p 125.00p 121.00p 124.50p 2922
10/04/2020 123.00p 125.00p 121.00p 124.50p 2922
09/04/2020 123.00p 125.00p 121.00p 124.50p 2922
08/04/2020 122.50p 122.50p 122.50p 122.50p 0
07/04/2020 121.50p 125.00p 121.50p 122.50p 5277
06/04/2020 120.50p 121.50p 120.50p 121.50p 0
03/04/2020 119.50p 123.00p 119.50p 120.50p 3300
02/04/2020 121.50p 121.50p 119.08p 119.50p 27075
01/04/2020 121.50p 126.10p 118.05p 121.50p 60000
31/03/2020 119.00p 121.50p 119.00p 121.50p 289
30/03/2020 123.00p 123.00p 117.00p 119.00p 25012
27/03/2020 122.50p 123.00p 118.00p 123.00p 46000
26/03/2020 122.50p 122.50p 122.50p 122.50p 0
25/03/2020 122.00p 123.96p 120.00p 122.50p 12000
24/03/2020 121.50p 123.94p 119.00p 122.00p 33944
23/03/2020 121.00p 121.00p 118.00p 119.50p 6000
20/03/2020 127.50p 129.00p 125.00p 129.00p 7494
19/03/2020 127.50p 127.50p 125.00p 127.50p 1500
18/03/2020 128.50p 128.50p 125.00p 125.00p 2006
17/03/2020 129.50p 130.00p 128.50p 128.50p 5000
16/03/2020 132.50p 132.50p 126.00p 129.50p 9179
13/03/2020 131.00p 132.50p 129.00p 132.50p 34752
12/03/2020 138.00p 138.00p 129.00p 131.00p 41326
11/03/2020 143.00p 144.00p 143.00p 143.00p 0
10/03/2020 144.00p 144.54p 141.00p 144.00p 3000
09/03/2020 147.00p 155.00p 144.00p 144.00p 0
06/03/2020 155.00p 155.00p 154.95p 155.00p 1500
05/03/2020 155.00p 155.00p 155.00p 155.00p 0
04/03/2020 155.00p 155.54p 153.00p 155.00p 9500
03/03/2020 155.00p 155.54p 154.00p 155.00p 2280
02/03/2020 156.00p 156.00p 152.00p 155.00p 13644
28/02/2020 161.50p 161.50p 152.00p 156.00p 19266
27/02/2020 163.50p 163.95p 161.00p 163.50p 5216
26/02/2020 165.00p 165.00p 164.00p 164.00p 5122
25/02/2020 166.00p 167.00p 160.00p 164.50p 16455
24/02/2020 168.00p 168.00p 163.00p 163.00p 26149
21/02/2020 169.00p 169.00p 167.00p 167.00p 12510
20/02/2020 168.00p 168.00p 167.76p 168.00p 3000
19/02/2020 169.50p 169.50p 167.00p 168.50p 2340
18/02/2020 169.50p 169.50p 169.50p 169.50p 0
17/02/2020 169.50p 169.50p 166.00p 169.50p 7270
14/02/2020 169.50p 169.50p 167.00p 169.50p 49797
13/02/2020 169.50p 169.50p 169.50p 169.50p 0
12/02/2020 169.00p 169.50p 166.00p 169.50p 37000
11/02/2020 168.00p 168.00p 166.00p 167.00p 62500
10/02/2020 168.00p 168.00p 167.00p 167.00p 15000
07/02/2020 168.00p 168.00p 161.00p 167.00p 9799
06/02/2020 168.00p 170.00p 167.00p 167.00p 4000
05/02/2020 170.00p 170.00p 166.00p 168.00p 7000
04/02/2020 171.00p 171.00p 160.00p 169.50p 20000
03/02/2020 172.50p 172.50p 169.00p 171.00p 13750
31/01/2020 173.00p 173.00p 171.68p 172.50p 25000
30/01/2020 173.00p 173.50p 173.00p 173.00p 0
29/01/2020 173.50p 173.50p 171.00p 173.50p 10970
28/01/2020 173.50p 173.50p 173.50p 173.50p 0
27/01/2020 173.50p 173.50p 171.00p 173.50p 6825
24/01/2020 173.50p 174.72p 171.00p 173.50p 13500
23/01/2020 174.00p 174.00p 172.00p 173.50p 1500
22/01/2020 173.50p 174.00p 172.00p 174.00p 2000
21/01/2020 173.50p 173.50p 171.00p 172.00p 6083
20/01/2020 173.50p 173.50p 170.00p 173.50p 15551
17/01/2020 173.50p 173.50p 173.00p 173.50p 11597
16/01/2020 174.50p 174.50p 170.00p 173.50p 11410
15/01/2020 174.50p 174.72p 170.00p 174.50p 9136
14/01/2020 175.00p 176.00p 170.00p 170.00p 4000
13/01/2020 175.00p 175.00p 175.00p 175.00p 0
10/01/2020 176.00p 176.00p 174.00p 175.00p 7676
09/01/2020 176.00p 176.00p 174.00p 176.00p 250196
08/01/2020 176.00p 176.00p 174.00p 176.00p 12500
07/01/2020 176.00p 176.00p 173.00p 173.00p 2999
06/01/2020 176.00p 176.00p 174.00p 176.00p 100000
03/01/2020 176.00p 176.00p 170.00p 176.00p 6124
02/01/2020 176.00p 176.00p 174.00p 176.00p 5789
01/01/2020 176.00p 176.00p 176.00p 176.00p 0
31/12/2019 176.00p 176.00p 176.00p 176.00p 0
30/12/2019 176.00p 176.00p 176.00p 176.00p 0
27/12/2019 174.00p 176.00p 174.00p 176.00p 0
26/12/2019 175.50p 175.50p 174.00p 174.00p 17828
25/12/2019 175.50p 175.50p 174.00p 174.00p 17828
24/12/2019 175.50p 175.50p 174.00p 174.00p 17828
23/12/2019 175.00p 175.50p 173.00p 175.50p 442
20/12/2019 174.00p 175.00p 173.00p 175.00p 4500
19/12/2019 175.50p 175.50p 175.50p 175.50p 0
18/12/2019 176.50p 176.50p 175.00p 175.50p 2000
17/12/2019 176.50p 176.50p 175.00p 176.50p 4000
16/12/2019 177.50p 177.50p 173.00p 176.50p 14259
13/12/2019 177.50p 177.50p 175.00p 177.50p 13000
12/12/2019 177.50p 177.50p 175.00p 177.50p 27349
11/12/2019 177.50p 177.50p 175.00p 177.50p 4927
10/12/2019 177.50p 177.50p 177.50p 177.50p 0
09/12/2019 177.50p 177.50p 175.00p 177.50p 5555
06/12/2019 177.50p 180.83p 175.00p 177.50p 11500
05/12/2019 177.50p 177.50p 177.50p 177.50p 0
04/12/2019 177.50p 177.50p 175.00p 177.50p 25250
03/12/2019 183.50p 183.50p 176.00p 177.50p 7100
02/12/2019 183.50p 183.50p 182.00p 183.00p 4000
29/11/2019 183.50p 183.50p 182.00p 183.00p 14000
28/11/2019 183.50p 183.50p 182.00p 183.00p 4000
27/11/2019 184.00p 184.00p 183.00p 183.50p 7700
26/11/2019 184.50p 184.50p 183.00p 184.00p 2545
25/11/2019 186.00p 186.00p 183.00p 184.00p 16770
22/11/2019 186.00p 186.00p 184.00p 185.50p 12217
21/11/2019 186.00p 186.00p 184.00p 185.50p 8765
20/11/2019 186.00p 186.00p 184.00p 186.00p 8220
19/11/2019 186.00p 186.00p 184.00p 186.00p 13938
18/11/2019 186.00p 186.00p 186.00p 186.00p 0
15/11/2019 186.50p 187.00p 183.64p 186.00p 43090
14/11/2019 186.00p 186.00p 184.00p 185.50p 3000
13/11/2019 186.00p 186.00p 183.00p 184.00p 12000
12/11/2019 186.00p 186.00p 183.00p 186.00p 2000
11/11/2019 187.50p 187.50p 183.00p 186.00p 2000
08/11/2019 187.50p 187.50p 183.00p 187.50p 11500
07/11/2019 187.50p 187.50p 182.00p 187.50p 14794
06/11/2019 188.00p 188.00p 183.00p 187.50p 2500
05/11/2019 189.50p 189.50p 185.00p 189.00p 7500
04/11/2019 189.50p 189.50p 186.00p 189.50p 2500
01/11/2019 189.50p 189.50p 186.00p 189.50p 12000
31/10/2019 189.50p 189.50p 186.00p 189.50p 9500
30/10/2019 189.50p 189.50p 186.00p 189.50p 5500
29/10/2019 189.50p 189.50p 189.50p 189.50p 0
28/10/2019 189.50p 189.50p 186.70p 189.50p 5000
25/10/2019 189.50p 189.50p 186.00p 189.50p 1979
24/10/2019 189.50p 189.50p 189.50p 189.50p 0
23/10/2019 189.50p 191.00p 186.00p 189.50p 22500
22/10/2019 189.50p 189.50p 189.49p 189.50p 521
21/10/2019 189.50p 189.50p 186.70p 189.50p 10000
18/10/2019 192.00p 192.00p 184.00p 189.50p 15040
17/10/2019 192.00p 192.00p 190.00p 192.00p 16060
16/10/2019 192.00p 192.00p 190.00p 192.00p 4299
15/10/2019 192.00p 192.00p 190.00p 192.00p 2000
14/10/2019 192.00p 192.00p 190.00p 190.00p 12300
11/10/2019 192.00p 194.00p 190.00p 192.00p 47400
10/10/2019 192.00p 192.00p 190.00p 192.00p 2400
09/10/2019 191.00p 192.00p 191.00p 192.00p 0
08/10/2019 191.00p 191.00p 191.00p 191.00p 0
07/10/2019 191.00p 191.00p 191.00p 191.00p 0
04/10/2019 191.00p 191.00p 191.00p 191.00p 0
03/10/2019 191.00p 191.00p 191.00p 191.00p 0
02/10/2019 191.00p 191.00p 188.00p 191.00p 17200
01/10/2019 191.00p 191.00p 188.00p 190.00p 5000
30/09/2019 191.00p 191.00p 191.00p 191.00p 0
27/09/2019 191.00p 191.00p 191.00p 191.00p 0
26/09/2019 191.00p 191.00p 188.00p 191.00p 11390
25/09/2019 191.00p 191.00p 188.00p 191.00p 2000
24/09/2019 191.00p 191.00p 191.00p 191.00p 0
23/09/2019 191.00p 191.00p 188.00p 191.00p 3290
20/09/2019 192.00p 192.00p 190.00p 191.00p 12234

*Close Price adjusted for both dividends and splits