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
05/07/2022 477.00p 482.00p 477.00p 480.00p 113808
04/07/2022 474.50p 483.00p 474.00p 480.00p 40848
01/07/2022 471.00p 480.00p 470.00p 480.00p 101118
30/06/2022 477.00p 481.00p 473.50p 475.50p 106628
29/06/2022 475.50p 485.50p 475.50p 481.50p 68232
28/06/2022 480.00p 483.50p 474.50p 480.00p 95845
27/06/2022 470.00p 483.50p 470.00p 479.00p 140022
24/06/2022 471.00p 478.00p 469.50p 469.50p 58965
23/06/2022 465.50p 471.50p 465.50p 467.00p 45275
22/06/2022 465.00p 477.50p 464.50p 467.50p 132204
21/06/2022 473.00p 476.50p 466.35p 469.00p 38237
20/06/2022 478.00p 478.00p 465.50p 473.00p 96044
17/06/2022 475.00p 479.00p 465.50p 470.50p 194837
16/06/2022 490.00p 490.00p 475.00p 479.00p 331849
15/06/2022 481.00p 491.38p 479.00p 480.00p 281185
14/06/2022 487.50p 490.50p 478.50p 490.50p 303957
13/06/2022 483.00p 484.50p 475.64p 480.00p 580809
10/06/2022 490.00p 495.00p 486.05p 489.00p 309144
09/06/2022 487.00p 493.50p 484.78p 490.00p 67708
08/06/2022 483.00p 492.00p 483.00p 487.00p 206224
07/06/2022 483.50p 489.50p 479.50p 482.00p 39501
06/06/2022 487.50p 490.00p 480.50p 481.50p 61023
03/06/2022 478.00p 490.00p 478.00p 483.50p 66727
02/06/2022 478.00p 490.00p 478.00p 483.50p 66727
01/06/2022 478.00p 490.00p 478.00p 483.50p 66727
31/05/2022 488.00p 488.00p 478.20p 487.50p 221501
30/05/2022 486.50p 489.00p 478.00p 483.00p 145756
27/05/2022 477.00p 484.50p 473.20p 484.00p 60875
26/05/2022 469.50p 476.50p 469.00p 476.50p 74263
25/05/2022 473.50p 474.00p 466.00p 474.00p 748786
24/05/2022 472.00p 476.23p 466.00p 467.00p 767704
23/05/2022 477.00p 477.00p 468.00p 473.00p 142799
20/05/2022 469.00p 473.23p 469.00p 472.00p 314721
19/05/2022 469.00p 477.06p 462.00p 468.00p 332780
18/05/2022 479.00p 479.00p 469.50p 476.50p 128727
17/05/2022 468.00p 478.00p 464.00p 472.50p 209691
16/05/2022 475.00p 479.50p 469.00p 470.00p 171098
13/05/2022 478.50p 485.50p 472.00p 475.00p 284268
12/05/2022 490.00p 492.00p 479.50p 483.00p 236110
11/05/2022 491.50p 499.50p 486.41p 490.00p 288952
10/05/2022 492.00p 494.00p 485.00p 489.50p 199340
09/05/2022 500.00p 500.00p 483.00p 485.00p 151629
06/05/2022 508.00p 508.00p 501.00p 502.00p 281558
05/05/2022 504.00p 511.00p 504.00p 506.00p 140092
04/05/2022 520.00p 520.00p 500.00p 500.00p 263263
03/05/2022 510.00p 520.00p 510.00p 511.00p 423003
02/05/2022 509.00p 519.00p 509.00p 512.00p 113042
29/04/2022 509.00p 519.00p 509.00p 512.00p 102103
28/04/2022 496.50p 508.00p 496.50p 504.00p 175584
27/04/2022 494.00p 504.00p 491.00p 497.00p 158829
26/04/2022 491.00p 502.80p 491.00p 499.00p 107673
25/04/2022 500.00p 500.00p 488.00p 488.00p 165252
22/04/2022 505.00p 507.99p 501.50p 502.00p 140765
21/04/2022 508.00p 512.00p 504.18p 505.00p 64119
20/04/2022 507.00p 513.57p 507.00p 510.00p 301431
19/04/2022 510.00p 514.67p 508.00p 510.00p 355236
18/04/2022 516.00p 519.00p 510.00p 518.00p 133053
15/04/2022 516.00p 519.00p 510.00p 518.00p 133053
14/04/2022 516.00p 519.00p 510.00p 518.00p 130076
13/04/2022 518.00p 524.00p 515.00p 515.00p 91648
12/04/2022 516.00p 518.00p 510.00p 517.00p 120702
11/04/2022 518.00p 524.00p 515.00p 522.00p 95396
08/04/2022 522.00p 524.34p 515.00p 519.00p 78063
07/04/2022 523.00p 523.00p 514.00p 519.00p 96109
06/04/2022 523.00p 525.00p 515.09p 525.00p 99829
05/04/2022 512.00p 522.00p 512.00p 522.00p 160163
04/04/2022 522.00p 524.34p 512.00p 518.00p 122710
01/04/2022 513.00p 522.00p 509.00p 520.00p 106941
31/03/2022 514.00p 516.59p 506.00p 506.00p 62561
30/03/2022 516.00p 516.99p 507.67p 513.00p 62083
29/03/2022 502.00p 520.00p 500.00p 518.00p 143383
28/03/2022 502.00p 511.00p 502.00p 506.00p 114262
25/03/2022 502.00p 507.00p 502.00p 507.00p 262362
24/03/2022 506.00p 506.10p 502.00p 502.00p 81017
23/03/2022 511.00p 511.00p 497.55p 503.00p 227035
22/03/2022 506.00p 509.00p 504.32p 508.00p 76920
21/03/2022 501.00p 505.00p 493.00p 504.00p 222281
18/03/2022 498.00p 498.00p 488.50p 488.50p 550456
17/03/2022 498.50p 498.50p 490.00p 491.00p 127740
16/03/2022 496.00p 498.50p 490.80p 496.00p 342863
15/03/2022 476.50p 487.00p 476.50p 485.00p 138016
14/03/2022 478.00p 486.50p 478.00p 485.00p 101723
11/03/2022 481.00p 493.00p 479.50p 483.00p 386777
10/03/2022 494.00p 495.50p 480.00p 484.50p 186535
09/03/2022 480.00p 488.33p 479.50p 485.00p 200696
08/03/2022 485.00p 489.00p 481.50p 481.50p 265220
07/03/2022 501.00p 507.50p 485.27p 490.00p 403256
04/03/2022 499.50p 509.00p 499.00p 502.00p 263158
03/03/2022 500.00p 506.00p 496.50p 497.00p 174292
02/03/2022 501.00p 504.00p 494.00p 500.00p 116684
01/03/2022 492.00p 498.68p 491.00p 495.00p 84366
28/02/2022 495.00p 496.00p 486.50p 493.50p 151966
25/02/2022 490.00p 494.00p 486.00p 494.00p 1019824
24/02/2022 492.00p 492.50p 487.00p 489.00p 2191569
23/02/2022 501.00p 503.19p 498.00p 498.00p 454947
22/02/2022 509.00p 509.00p 496.00p 502.00p 778802
21/02/2022 511.00p 518.00p 504.00p 504.00p 105407
18/02/2022 515.00p 519.47p 508.00p 511.00p 104790
17/02/2022 524.00p 524.00p 513.00p 520.00p 82313
16/02/2022 525.00p 525.00p 512.00p 516.00p 182065
15/02/2022 514.00p 525.00p 512.33p 524.00p 76960
14/02/2022 508.00p 515.00p 505.00p 509.00p 133029
11/02/2022 513.00p 522.00p 513.00p 515.00p 262286
10/02/2022 514.00p 520.90p 512.11p 520.00p 72323
09/02/2022 523.00p 525.00p 514.00p 514.00p 253708
08/02/2022 520.00p 522.00p 518.97p 519.00p 96300
07/02/2022 512.00p 519.00p 512.00p 516.00p 68512
04/02/2022 520.00p 520.00p 509.00p 510.00p 70204
03/02/2022 517.00p 521.77p 508.00p 508.00p 58710
02/02/2022 517.00p 521.00p 513.36p 520.00p 119238
01/02/2022 516.00p 520.00p 512.00p 517.00p 69915
31/01/2022 512.00p 519.00p 512.00p 513.00p 78250
28/01/2022 507.00p 517.00p 507.00p 515.00p 223660
27/01/2022 501.00p 515.00p 501.00p 515.00p 85759
26/01/2022 495.00p 512.00p 495.00p 509.00p 102967
25/01/2022 495.00p 505.74p 490.55p 495.50p 882606
24/01/2022 492.50p 500.00p 487.00p 489.50p 473081
21/01/2022 496.00p 504.89p 495.50p 501.00p 143747
20/01/2022 493.00p 505.00p 493.00p 499.00p 114985
19/01/2022 493.00p 501.00p 490.50p 493.00p 208037
18/01/2022 501.00p 504.00p 494.50p 498.50p 210800
17/01/2022 505.00p 513.18p 503.00p 505.00p 142192
14/01/2022 515.00p 518.00p 502.00p 512.00p 236362
13/01/2022 516.00p 519.00p 511.00p 513.00p 73245
12/01/2022 516.00p 523.00p 509.00p 513.00p 129751
10/01/2022 535.00p 536.00p 520.00p 520.00p 221357
07/01/2022 536.00p 536.00p 528.00p 532.00p 97481
06/01/2022 536.00p 543.00p 532.00p 532.00p 133167
05/01/2022 545.00p 546.00p 536.00p 536.00p 150964
04/01/2022 520.00p 551.00p 518.00p 545.00p 422103
31/12/2021 515.00p 521.00p 515.00p 516.00p 16147
30/12/2021 512.00p 520.00p 511.00p 516.00p 71717
29/12/2021 519.00p 520.97p 510.00p 512.00p 141430
24/12/2021 515.00p 522.00p 510.00p 522.00p 91916
23/12/2021 513.00p 516.00p 508.00p 510.00p 61165
22/12/2021 510.00p 519.00p 510.00p 513.00p 71334
21/12/2021 512.00p 517.00p 512.00p 517.00p 54034
20/12/2021 503.00p 512.00p 503.00p 509.00p 111562
17/12/2021 503.00p 512.00p 503.00p 512.00p 199196
16/12/2021 510.00p 512.00p 502.00p 504.00p 135800
15/12/2021 507.00p 513.00p 504.00p 504.00p 240882
14/12/2021 500.00p 509.00p 500.00p 502.00p 77779
13/12/2021 502.00p 507.00p 500.07p 501.00p 101223
10/12/2021 500.00p 505.00p 498.50p 502.00p 115972
09/12/2021 494.00p 507.92p 494.00p 504.00p 186762
08/12/2021 497.00p 498.50p 490.50p 493.50p 291400
07/12/2021 502.00p 503.00p 493.00p 494.00p 424917
06/12/2021 505.00p 505.00p 497.00p 500.00p 149779
03/12/2021 509.00p 509.00p 500.00p 504.00p 90883
02/12/2021 512.00p 515.63p 501.00p 501.00p 905042
01/12/2021 513.00p 519.00p 508.71p 519.00p 483419
30/11/2021 506.00p 512.00p 505.00p 505.00p 132644
29/11/2021 510.00p 515.00p 507.00p 508.00p 228378
26/11/2021 520.00p 526.98p 503.00p 503.00p 433072
25/11/2021 530.00p 530.00p 526.00p 526.00p 59797
24/11/2021 532.00p 533.00p 525.00p 525.00p 163595
23/11/2021 526.00p 533.00p 525.00p 528.00p 59947
22/11/2021 527.00p 533.00p 526.00p 529.00p 209526
19/11/2021 534.00p 534.00p 526.00p 527.00p 111454
18/11/2021 532.00p 537.16p 529.39p 534.00p 139429
17/11/2021 530.00p 538.00p 530.00p 533.00p 159917
16/11/2021 535.00p 535.00p 530.00p 530.00p 104518
15/11/2021 523.00p 538.00p 520.35p 535.00p 345274
12/11/2021 522.00p 527.00p 520.23p 523.00p 103267
11/11/2021 522.00p 523.00p 520.00p 522.00p 52921
10/11/2021 519.00p 522.00p 517.00p 521.00p 153414
09/11/2021 521.00p 523.00p 518.00p 519.00p 79106
08/11/2021 520.00p 523.55p 518.00p 523.00p 283305
05/11/2021 521.00p 521.00p 517.00p 520.00p 239893
04/11/2021 513.00p 521.00p 513.00p 521.00p 247015
03/11/2021 513.00p 518.00p 511.50p 516.00p 366391
02/11/2021 512.00p 516.00p 511.00p 515.00p 108672
01/11/2021 514.00p 516.00p 512.00p 514.00p 214605
29/10/2021 513.00p 515.00p 508.00p 515.00p 239483
28/10/2021 501.00p 513.00p 501.00p 510.00p 312317
27/10/2021 500.00p 507.00p 498.40p 502.00p 872026
26/10/2021 496.50p 500.00p 496.00p 498.50p 111202
25/10/2021 499.00p 499.00p 494.21p 499.00p 107334
22/10/2021 495.00p 498.50p 493.00p 494.50p 74690
21/10/2021 493.00p 495.50p 492.00p 492.00p 112171
20/10/2021 500.00p 500.00p 493.50p 494.00p 155273
19/10/2021 497.00p 499.50p 491.53p 494.50p 271665
18/10/2021 484.50p 494.50p 480.29p 494.50p 288969
15/10/2021 481.00p 483.00p 479.00p 480.00p 759258
14/10/2021 481.50p 482.50p 478.13p 481.00p 220299
13/10/2021 475.50p 480.50p 475.47p 478.50p 530662
12/10/2021 465.00p 474.00p 465.00p 474.00p 165273
11/10/2021 466.50p 468.00p 465.00p 465.00p 291166
08/10/2021 462.00p 467.50p 462.00p 464.00p 129152
07/10/2021 460.00p 464.50p 457.50p 464.50p 311478
06/10/2021 456.00p 459.50p 455.02p 457.00p 116894
05/10/2021 455.50p 458.00p 455.00p 456.00p 192668
04/10/2021 460.00p 460.00p 455.00p 455.00p 279852
01/10/2021 461.50p 461.50p 455.00p 456.00p 193016
30/09/2021 457.00p 460.50p 454.00p 457.00p 353403
29/09/2021 454.00p 456.00p 450.50p 454.00p 188117
28/09/2021 456.50p 458.50p 454.00p 454.00p 570818
27/09/2021 458.00p 460.00p 455.00p 455.00p 188650
24/09/2021 465.00p 465.00p 456.50p 458.50p 242860
23/09/2021 460.00p 464.50p 460.00p 463.00p 1010402

*Close Price adjusted for both dividends and splits