VinaCapital Vietnam Opportunity Fund Ltd. (VOF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. VinaCapital Vietnam Opportunity Fund Ltd.

Date Open High Low Close* Volume
18/10/2017 306.25p 307.50p 305.25p 306.00p 157900
17/10/2017 306.50p 307.98p 304.25p 305.50p 139490
16/10/2017 307.75p 309.31p 304.00p 305.50p 109891
13/10/2017 310.00p 312.00p 306.00p 306.25p 424884
12/10/2017 312.00p 312.00p 310.25p 310.75p 61413
11/10/2017 311.00p 313.50p 310.00p 312.75p 22862
10/10/2017 309.00p 312.50p 309.00p 311.75p 108644
09/10/2017 302.50p 309.25p 302.50p 309.00p 275794
06/10/2017 300.00p 305.00p 299.00p 305.00p 82132
05/10/2017 299.00p 299.75p 298.00p 299.25p 99892
04/10/2017 295.00p 298.00p 295.00p 298.00p 29477
03/10/2017 295.50p 297.00p 294.50p 295.25p 124575
02/10/2017 296.50p 297.25p 295.00p 295.00p 59846
29/09/2017 295.75p 296.75p 295.25p 296.75p 20195
28/09/2017 296.00p 296.75p 294.50p 295.25p 98670
27/09/2017 296.50p 297.25p 296.00p 296.62p 17861
26/09/2017 298.00p 298.00p 296.00p 296.00p 76111
25/09/2017 296.50p 300.50p 296.00p 296.25p 75384
22/09/2017 295.75p 297.75p 295.75p 297.00p 25962
21/09/2017 295.00p 297.00p 295.00p 296.00p 78693
20/09/2017 295.50p 296.50p 295.25p 295.50p 379323
19/09/2017 296.50p 297.50p 295.75p 296.37p 73294
18/09/2017 296.50p 298.00p 295.50p 295.50p 17466
15/09/2017 297.00p 298.50p 295.00p 295.00p 397074
14/09/2017 299.00p 300.25p 297.00p 297.00p 141704
13/09/2017 299.00p 300.00p 299.00p 299.00p 39457
12/09/2017 299.75p 301.25p 298.00p 298.25p 114566
11/09/2017 303.25p 303.25p 300.75p 301.00p 40506
08/09/2017 300.50p 301.50p 299.75p 301.50p 39198
07/09/2017 300.00p 301.50p 300.00p 300.50p 57091
06/09/2017 299.75p 301.00p 299.75p 301.00p 34553
05/09/2017 300.00p 302.75p 299.75p 300.25p 45089
04/09/2017 301.25p 301.75p 299.75p 299.75p 62590
01/09/2017 301.75p 303.00p 299.00p 299.75p 787143
31/08/2017 302.50p 303.50p 302.00p 302.62p 40112
30/08/2017 300.00p 303.25p 300.00p 302.50p 333984
29/08/2017 299.00p 300.00p 299.00p 300.00p 196401
25/08/2017 298.50p 301.25p 298.50p 301.00p 37606
24/08/2017 297.00p 300.75p 296.50p 300.75p 185956
23/08/2017 300.00p 300.00p 298.00p 299.25p 117340
22/08/2017 296.25p 300.00p 296.25p 298.00p 579994
21/08/2017 297.25p 298.00p 296.50p 297.00p 115324
18/08/2017 298.00p 298.75p 297.75p 297.75p 19397
17/08/2017 296.50p 299.00p 296.00p 299.00p 34717
16/08/2017 295.25p 297.25p 294.50p 296.75p 66372
15/08/2017 294.75p 296.75p 294.00p 294.50p 106469
14/08/2017 297.75p 297.75p 290.25p 294.00p 113762
11/08/2017 294.25p 295.50p 294.25p 294.25p 31984
10/08/2017 298.00p 298.25p 295.75p 295.75p 243315
09/08/2017 299.00p 300.00p 297.75p 298.25p 92163
08/08/2017 302.00p 302.75p 300.75p 302.00p 42899
07/08/2017 304.50p 304.50p 301.75p 302.25p 92688
04/08/2017 302.00p 303.00p 302.00p 302.50p 76193
03/08/2017 302.00p 304.75p 301.25p 302.00p 78465
02/08/2017 304.00p 304.00p 302.00p 302.00p 139893
01/08/2017 302.50p 304.00p 301.50p 303.63p 108375
31/07/2017 303.75p 304.25p 303.25p 303.25p 4965
28/07/2017 303.50p 304.25p 302.00p 302.25p 139151
27/07/2017 305.00p 305.50p 303.00p 303.50p 83553
26/07/2017 305.00p 305.00p 302.75p 303.75p 151088
25/07/2017 302.00p 305.00p 302.00p 305.00p 190259
24/07/2017 302.00p 304.00p 300.00p 304.00p 197851
21/07/2017 299.25p 301.75p 299.25p 300.75p 93062
20/07/2017 300.00p 300.00p 299.00p 300.00p 136611
19/07/2017 298.75p 300.00p 298.00p 299.25p 165418
18/07/2017 299.00p 299.00p 297.00p 298.75p 37021
17/07/2017 296.00p 299.00p 295.00p 298.75p 146973
14/07/2017 294.75p 299.00p 294.50p 297.25p 105550
13/07/2017 292.75p 295.50p 292.75p 294.50p 205095
12/07/2017 294.50p 294.50p 292.00p 293.50p 63837
11/07/2017 291.75p 295.00p 290.75p 292.00p 130142
10/07/2017 291.00p 292.75p 289.00p 291.00p 153411
07/07/2017 291.00p 293.50p 291.00p 292.00p 77599
06/07/2017 292.50p 293.00p 290.25p 293.00p 104085
05/07/2017 292.50p 293.00p 290.25p 291.62p 213935
04/07/2017 292.00p 292.00p 290.25p 290.25p 65408
03/07/2017 292.75p 295.50p 291.00p 293.00p 141554
30/06/2017 292.00p 296.00p 291.00p 294.25p 354461
29/06/2017 290.25p 292.50p 289.75p 290.75p 62712
28/06/2017 289.75p 291.00p 286.50p 290.00p 661851
27/06/2017 294.50p 294.50p 290.00p 290.75p 148875
26/06/2017 297.00p 297.00p 294.25p 295.00p 206532
23/06/2017 297.25p 299.00p 296.00p 296.00p 89593
22/06/2017 300.00p 300.00p 297.00p 297.00p 40073
21/06/2017 301.00p 302.25p 299.25p 300.50p 53003
20/06/2017 300.25p 303.75p 300.25p 301.00p 59575
19/06/2017 302.25p 304.00p 300.00p 300.00p 100082
16/06/2017 298.50p 303.25p 297.00p 303.25p 1895219
15/06/2017 292.50p 299.00p 292.50p 297.00p 295805
14/06/2017 291.00p 294.48p 291.00p 293.00p 310320
13/06/2017 291.00p 293.75p 290.50p 291.25p 220212
12/06/2017 290.00p 293.50p 290.00p 292.00p 104013
09/06/2017 287.50p 293.25p 287.50p 293.00p 356631
08/06/2017 286.00p 290.00p 285.00p 287.50p 228148
07/06/2017 284.50p 286.75p 284.00p 285.88p 1690771
06/06/2017 283.50p 284.50p 283.25p 284.12p 401916
05/06/2017 284.25p 285.00p 283.00p 283.75p 144189
02/06/2017 287.00p 287.00p 283.00p 283.63p 192635
01/06/2017 284.25p 286.19p 284.00p 284.00p 817447
31/05/2017 283.75p 286.00p 283.50p 285.00p 155490
30/05/2017 286.25p 286.25p 283.50p 283.75p 179062
26/05/2017 282.00p 285.75p 282.00p 285.75p 208974
25/05/2017 282.25p 284.12p 282.00p 282.00p 171202
24/05/2017 282.00p 284.22p 281.75p 283.75p 128003
23/05/2017 281.50p 284.17p 281.50p 282.00p 292476
22/05/2017 282.25p 284.75p 282.00p 282.00p 167498
19/05/2017 281.50p 284.00p 280.50p 280.50p 1915857
18/05/2017 283.00p 285.00p 280.50p 280.50p 650970
17/05/2017 281.50p 284.50p 281.50p 283.63p 329147
16/05/2017 281.25p 284.16p 281.00p 281.50p 153323
15/05/2017 282.25p 284.75p 281.00p 282.50p 149851
12/05/2017 282.25p 283.00p 280.00p 282.25p 493289
11/05/2017 282.50p 283.00p 282.00p 282.50p 185999
10/05/2017 284.50p 284.50p 281.00p 282.50p 176842
09/05/2017 282.75p 282.75p 281.00p 282.50p 85328
08/05/2017 280.00p 282.75p 279.75p 282.75p 528590
05/05/2017 280.00p 282.00p 279.44p 280.00p 687581
04/05/2017 281.00p 282.06p 280.25p 280.50p 817651
03/05/2017 281.25p 284.00p 281.00p 281.00p 58849
02/05/2017 284.00p 284.00p 280.25p 282.50p 300520
28/04/2017 280.00p 283.00p 279.00p 280.75p 831614
27/04/2017 282.00p 282.75p 280.00p 280.00p 104126
26/04/2017 284.00p 285.00p 282.00p 282.00p 213391
25/04/2017 285.50p 286.00p 284.00p 285.00p 66968
24/04/2017 284.00p 286.00p 283.91p 284.00p 92879
21/04/2017 282.50p 285.00p 282.25p 284.75p 194867
20/04/2017 282.75p 284.85p 282.50p 283.25p 151587
19/04/2017 287.25p 287.25p 282.50p 283.75p 265510
18/04/2017 291.00p 292.15p 287.00p 288.50p 694439
13/04/2017 291.00p 292.75p 291.00p 292.00p 207726
12/04/2017 290.50p 293.50p 290.50p 291.25p 249270
11/04/2017 291.00p 293.50p 290.00p 293.50p 396626
10/04/2017 287.00p 291.50p 287.00p 290.00p 344574
07/04/2017 282.00p 290.25p 282.00p 290.25p 367910
06/04/2017 283.00p 286.75p 283.00p 286.75p 231642
05/04/2017 286.00p 286.50p 283.00p 283.00p 243632
04/04/2017 283.25p 285.00p 282.00p 285.00p 428008
03/04/2017 280.25p 282.75p 280.25p 281.50p 222458
31/03/2017 282.00p 283.35p 280.50p 282.25p 577987
30/03/2017 282.00p 283.25p 280.50p 282.00p 364039
29/03/2017 281.00p 282.75p 281.00p 281.50p 75922
28/03/2017 282.00p 283.05p 281.00p 281.87p 73492
27/03/2017 283.00p 283.25p 281.75p 282.63p 204953
24/03/2017 281.50p 284.00p 281.00p 282.87p 90876
23/03/2017 280.00p 282.75p 273.25p 281.50p 801480
22/03/2017 281.75p 283.00p 278.00p 280.00p 492138
21/03/2017 284.00p 285.00p 281.00p 281.50p 1356914
20/03/2017 284.00p 285.04p 284.00p 284.00p 235842
17/03/2017 285.25p 286.00p 282.50p 282.50p 970593
16/03/2017 285.50p 286.20p 283.50p 285.00p 429263
15/03/2017 284.00p 285.25p 284.00p 284.25p 213212
14/03/2017 286.25p 286.50p 283.75p 285.12p 234888
13/03/2017 287.00p 287.05p 285.00p 285.50p 387136
10/03/2017 283.50p 286.00p 283.50p 285.75p 787487
09/03/2017 278.25p 284.25p 277.50p 284.25p 366294
08/03/2017 278.75p 279.33p 276.90p 277.50p 229699
07/03/2017 273.75p 278.75p 273.50p 278.75p 362636
06/03/2017 273.25p 276.00p 272.75p 273.50p 655739
03/03/2017 272.50p 274.75p 272.50p 273.00p 1751029
02/03/2017 272.50p 274.75p 272.50p 272.50p 300161
01/03/2017 272.50p 273.00p 271.00p 273.00p 359799
28/02/2017 273.00p 273.00p 272.50p 272.50p 347294
27/02/2017 275.00p 276.24p 272.00p 272.62p 402128
24/02/2017 276.00p 276.00p 272.50p 273.75p 1618634
23/02/2017 276.00p 277.50p 275.00p 275.50p 261642
22/02/2017 277.00p 278.00p 269.80p 275.50p 217340
21/02/2017 274.50p 276.00p 274.50p 276.00p 171892
20/02/2017 277.00p 277.00p 274.25p 275.00p 215126
17/02/2017 274.00p 275.00p 273.13p 275.00p 216449
16/02/2017 275.00p 275.19p 274.00p 275.00p 173418
15/02/2017 274.50p 275.25p 274.50p 274.75p 195384
14/02/2017 275.00p 275.00p 274.00p 274.50p 96577
13/02/2017 274.00p 276.00p 274.00p 274.75p 141054
10/02/2017 274.00p 275.00p 272.00p 274.75p 549714
09/02/2017 273.00p 274.00p 271.50p 274.00p 265317
08/02/2017 272.00p 274.00p 272.00p 272.50p 830892
07/02/2017 271.50p 273.00p 271.50p 272.25p 164450
06/02/2017 271.00p 273.17p 271.00p 272.13p 292012
03/02/2017 272.75p 272.75p 269.25p 271.00p 248214
02/02/2017 271.00p 272.59p 270.00p 271.75p 1757097
01/02/2017 270.00p 271.50p 268.00p 271.00p 578595
31/01/2017 271.00p 271.00p 270.00p 270.50p 133822
30/01/2017 271.25p 273.50p 270.00p 270.50p 571278
27/01/2017 271.75p 271.75p 270.44p 270.75p 88058
26/01/2017 272.50p 272.50p 270.00p 271.00p 249673
25/01/2017 270.00p 272.50p 270.00p 271.00p 644067
24/01/2017 272.50p 275.00p 270.50p 271.50p 883195
23/01/2017 275.00p 275.06p 273.19p 274.00p 171191
20/01/2017 275.00p 276.11p 274.00p 274.50p 895359
19/01/2017 274.00p 275.75p 272.50p 274.00p 203564
18/01/2017 274.00p 276.00p 274.00p 275.00p 190283
17/01/2017 274.00p 276.75p 274.00p 276.00p 361578
16/01/2017 275.00p 276.34p 274.00p 274.62p 115859
13/01/2017 273.00p 276.00p 273.00p 275.00p 328491
12/01/2017 271.00p 275.00p 271.00p 273.00p 205684
11/01/2017 272.00p 275.17p 272.00p 274.50p 278728
10/01/2017 271.50p 273.84p 271.50p 272.00p 489929
09/01/2017 273.00p 273.50p 270.00p 273.50p 276108
06/01/2017 272.50p 273.75p 266.00p 273.00p 464329
05/01/2017 272.00p 274.50p 270.25p 272.50p 348072

*Close Price adjusted for both dividends and splits