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
03/03/2020 278.00p 285.37p 278.00p 285.00p 886901
02/03/2020 270.00p 278.00p 270.00p 277.00p 511458
28/02/2020 282.00p 282.00p 265.50p 270.50p 1107844
27/02/2020 286.50p 287.33p 282.00p 283.00p 986288
26/02/2020 292.50p 292.50p 288.00p 288.00p 730373
25/02/2020 294.50p 297.50p 292.50p 292.50p 531577
24/02/2020 304.00p 307.00p 290.00p 293.50p 896551
21/02/2020 312.00p 315.50p 312.00p 312.00p 1077809
20/02/2020 314.50p 315.75p 312.70p 315.00p 144150
19/02/2020 311.50p 317.00p 311.50p 313.00p 117610
18/02/2020 311.50p 316.00p 311.00p 313.00p 122868
17/02/2020 310.50p 316.00p 310.50p 313.50p 140511
14/02/2020 312.00p 315.00p 310.00p 314.00p 374585
13/02/2020 316.00p 316.00p 311.50p 315.00p 260052
12/02/2020 311.00p 314.50p 311.00p 312.50p 214021
11/02/2020 311.00p 313.00p 310.00p 310.50p 173768
10/02/2020 312.00p 314.00p 309.45p 311.00p 343086
07/02/2020 316.00p 316.00p 311.50p 312.00p 538803
06/02/2020 319.00p 320.00p 312.26p 316.00p 165851
05/02/2020 314.00p 319.00p 312.50p 314.00p 186360
04/02/2020 324.00p 324.00p 316.29p 317.00p 79862
03/02/2020 318.50p 320.83p 316.50p 316.50p 117519
31/01/2020 318.00p 318.50p 315.94p 318.00p 376980
30/01/2020 320.00p 322.00p 319.20p 319.50p 137246
29/01/2020 318.00p 322.00p 318.00p 321.00p 237331
28/01/2020 319.50p 322.06p 309.50p 319.00p 361025
27/01/2020 323.00p 328.50p 319.00p 319.00p 274738
24/01/2020 326.50p 327.25p 325.00p 326.00p 136569
23/01/2020 327.00p 328.25p 325.00p 325.00p 150499
22/01/2020 330.00p 331.00p 327.45p 329.50p 339421
21/01/2020 328.00p 329.50p 327.00p 329.00p 116527
20/01/2020 332.00p 333.50p 325.75p 327.00p 137325
17/01/2020 325.00p 328.50p 324.50p 325.50p 302100
16/01/2020 326.00p 330.00p 325.00p 326.00p 236619
15/01/2020 332.50p 332.50p 324.50p 325.00p 192450
14/01/2020 325.50p 327.80p 323.00p 324.00p 182269
13/01/2020 330.00p 332.00p 323.00p 325.00p 452192
10/01/2020 330.00p 330.00p 326.00p 326.00p 1425300
09/01/2020 327.00p 330.50p 326.50p 326.50p 152936
08/01/2020 328.00p 332.50p 327.00p 327.00p 131868
07/01/2020 331.50p 331.50p 327.00p 329.00p 346637
06/01/2020 329.00p 336.00p 329.00p 329.00p 119054
03/01/2020 330.00p 337.00p 330.00p 336.00p 109606
02/01/2020 330.00p 337.50p 330.00p 337.50p 231391
31/12/2019 330.00p 336.50p 330.00p 336.00p 121270
30/12/2019 333.50p 333.50p 330.98p 333.50p 106519
27/12/2019 325.00p 332.50p 325.00p 331.50p 147043
24/12/2019 331.50p 331.50p 328.00p 328.00p 42172
23/12/2019 332.00p 332.50p 328.89p 330.50p 226784
20/12/2019 327.00p 332.00p 327.00p 329.00p 203220
19/12/2019 326.50p 330.50p 326.50p 330.50p 103428
18/12/2019 327.00p 329.00p 326.03p 327.50p 216338
17/12/2019 326.00p 331.00p 326.00p 327.00p 335914
16/12/2019 327.00p 333.00p 327.00p 333.00p 374468
13/12/2019 327.50p 331.50p 327.15p 331.50p 329112
12/12/2019 327.00p 328.50p 323.50p 326.50p 331364
11/12/2019 326.00p 326.00p 321.50p 325.00p 281341
10/12/2019 328.00p 328.00p 325.00p 327.00p 208155
09/12/2019 330.00p 330.00p 326.00p 328.00p 360484
06/12/2019 328.50p 328.50p 326.00p 326.00p 141689
05/12/2019 327.50p 328.50p 324.50p 328.00p 130348
04/12/2019 330.00p 330.00p 321.54p 327.50p 234319
03/12/2019 329.00p 332.00p 327.50p 330.00p 137739
02/12/2019 332.00p 334.00p 327.50p 333.00p 192502
29/11/2019 334.50p 334.50p 332.50p 333.50p 548212
28/11/2019 332.50p 334.50p 332.50p 334.00p 187877
27/11/2019 335.00p 335.00p 333.00p 334.50p 196998
26/11/2019 335.00p 335.00p 332.97p 334.50p 444439
25/11/2019 335.00p 335.00p 333.50p 334.50p 129725
22/11/2019 335.00p 335.00p 333.50p 333.50p 86484
21/11/2019 334.00p 334.50p 333.00p 333.50p 60829
20/11/2019 335.50p 337.50p 334.00p 334.50p 432870
19/11/2019 337.00p 339.00p 335.50p 335.50p 158548
18/11/2019 338.00p 339.00p 337.00p 337.00p 113926
15/11/2019 339.00p 339.00p 338.00p 339.00p 98602
14/11/2019 338.00p 341.00p 337.50p 338.00p 194693
13/11/2019 340.00p 341.50p 339.00p 339.50p 96717
12/11/2019 342.00p 342.00p 338.50p 340.00p 117144
11/11/2019 338.00p 341.55p 338.00p 339.50p 126513
08/11/2019 340.50p 343.50p 338.50p 341.50p 225521
07/11/2019 343.00p 345.96p 341.00p 345.00p 75731
06/11/2019 340.50p 346.00p 340.50p 342.50p 62685
05/11/2019 341.00p 347.00p 341.00p 344.00p 112606
04/11/2019 347.00p 347.00p 341.50p 345.00p 34879
01/11/2019 340.50p 342.50p 340.00p 342.00p 182898
31/10/2019 345.00p 346.50p 342.50p 342.50p 48488
30/10/2019 344.00p 348.50p 342.50p 347.00p 86409
29/10/2019 348.50p 348.50p 344.50p 348.50p 51182
28/10/2019 344.50p 349.50p 344.50p 348.50p 43416
25/10/2019 342.00p 349.00p 342.00p 345.00p 56070
24/10/2019 349.00p 349.50p 342.00p 344.00p 471216
23/10/2019 348.50p 350.00p 346.00p 350.00p 113053
22/10/2019 350.00p 350.00p 346.27p 347.50p 240483
21/10/2019 350.00p 350.00p 346.00p 347.00p 196901
18/10/2019 352.50p 352.50p 349.00p 352.00p 132811
17/10/2019 350.50p 353.50p 349.00p 352.00p 143554
16/10/2019 345.00p 351.50p 345.00p 351.00p 151235
15/10/2019 343.50p 352.22p 342.55p 351.50p 1028851
14/10/2019 343.00p 345.03p 339.50p 345.00p 103099
11/10/2019 337.00p 343.50p 337.00p 341.50p 186983
10/10/2019 342.50p 342.50p 339.00p 340.00p 266819
09/10/2019 338.00p 342.13p 338.00p 341.50p 62919
08/10/2019 336.50p 340.50p 333.00p 338.00p 266270
07/10/2019 341.00p 342.50p 335.50p 336.00p 108960
04/10/2019 336.00p 340.00p 333.50p 335.00p 54222
03/10/2019 341.00p 341.00p 336.00p 336.00p 75210
02/10/2019 343.00p 343.00p 337.50p 338.50p 99623
01/10/2019 342.00p 344.00p 341.50p 342.00p 85047
30/09/2019 341.50p 343.00p 341.50p 341.50p 112175
27/09/2019 342.50p 342.50p 338.00p 341.00p 310913
26/09/2019 340.50p 343.50p 340.50p 343.00p 150565
25/09/2019 340.50p 344.00p 339.00p 340.00p 393188
24/09/2019 345.00p 345.00p 339.50p 343.00p 88731
23/09/2019 343.00p 344.00p 339.50p 344.00p 496582
20/09/2019 341.00p 342.00p 336.40p 342.00p 237955
19/09/2019 333.00p 338.00p 333.00p 338.00p 497731
18/09/2019 343.00p 346.17p 311.00p 332.00p 446538
17/09/2019 347.50p 349.75p 343.00p 343.50p 151900
16/09/2019 347.50p 351.50p 347.50p 348.50p 429454
13/09/2019 349.00p 351.50p 348.00p 350.00p 138730
12/09/2019 350.50p 352.00p 347.50p 349.00p 127661
11/09/2019 352.00p 352.50p 349.50p 350.00p 94281
10/09/2019 351.00p 351.50p 349.24p 351.50p 46196
09/09/2019 349.50p 353.00p 348.00p 350.00p 136725
06/09/2019 354.50p 354.50p 350.19p 351.50p 34620
05/09/2019 358.50p 358.50p 350.50p 352.50p 157541
04/09/2019 354.50p 359.50p 353.98p 357.50p 221082
03/09/2019 349.00p 355.50p 348.00p 355.50p 183690
02/09/2019 344.00p 349.00p 344.00p 348.50p 64506
30/08/2019 343.00p 348.00p 343.00p 346.00p 228000
29/08/2019 341.00p 347.50p 341.00p 345.00p 93062
28/08/2019 344.50p 347.50p 340.00p 342.00p 818512
27/08/2019 350.00p 352.30p 345.00p 346.00p 210156
23/08/2019 354.00p 354.00p 350.00p 350.50p 172077
22/08/2019 352.50p 354.50p 350.32p 354.50p 75603
21/08/2019 352.00p 354.00p 352.00p 353.00p 49711
20/08/2019 356.00p 356.00p 352.00p 352.00p 109931
19/08/2019 354.00p 355.79p 350.00p 352.00p 176593
16/08/2019 349.50p 356.77p 349.50p 356.50p 104248
15/08/2019 353.50p 355.00p 352.00p 353.00p 70041
14/08/2019 355.00p 355.00p 352.00p 353.00p 83017
13/08/2019 351.50p 356.50p 351.50p 355.50p 63501
12/08/2019 357.50p 357.50p 354.50p 354.50p 124805
09/08/2019 356.50p 357.50p 355.00p 356.00p 75315
08/08/2019 351.00p 356.00p 351.00p 354.50p 253804
07/08/2019 350.00p 350.11p 348.29p 349.00p 129003
06/08/2019 346.00p 351.50p 346.00p 348.50p 196303
05/08/2019 349.00p 352.92p 347.29p 348.00p 108615
02/08/2019 351.50p 353.35p 349.00p 349.00p 213876
01/08/2019 350.00p 353.45p 350.00p 351.00p 249299
31/07/2019 348.00p 350.27p 348.00p 348.00p 55543
30/07/2019 345.00p 350.55p 345.00p 347.00p 277972
29/07/2019 342.50p 346.50p 341.78p 345.00p 322537
26/07/2019 342.00p 345.00p 341.50p 342.00p 88104
25/07/2019 344.00p 344.00p 341.00p 342.00p 5212727
24/07/2019 341.00p 344.00p 341.00p 341.50p 2151952
23/07/2019 342.00p 344.50p 341.25p 344.00p 101237
22/07/2019 341.00p 344.00p 340.97p 341.00p 207762
19/07/2019 342.00p 342.75p 340.75p 341.00p 108061
18/07/2019 343.00p 344.00p 341.00p 343.00p 144357
17/07/2019 343.00p 345.50p 341.00p 345.50p 164341
16/07/2019 342.50p 344.00p 341.00p 342.00p 111912
15/07/2019 342.00p 342.50p 340.50p 341.50p 210538
12/07/2019 342.00p 343.00p 341.00p 342.50p 122695
11/07/2019 343.50p 348.00p 342.00p 342.50p 176214
10/07/2019 343.00p 344.20p 340.50p 342.00p 717464
09/07/2019 343.00p 345.50p 342.23p 343.00p 265899
08/07/2019 339.50p 345.00p 339.00p 342.50p 6866153
05/07/2019 341.00p 344.75p 341.00p 342.50p 240299
04/07/2019 341.50p 344.50p 341.00p 341.00p 157278
03/07/2019 340.50p 341.88p 340.00p 341.00p 231826
02/07/2019 343.00p 344.50p 340.00p 342.50p 89714
01/07/2019 342.00p 344.50p 339.99p 343.50p 175081
28/06/2019 341.50p 341.50p 339.50p 341.00p 32280
27/06/2019 339.00p 342.00p 339.00p 341.00p 309118
26/06/2019 340.50p 341.50p 338.00p 339.00p 38900
25/06/2019 341.00p 341.33p 338.50p 340.50p 36378
24/06/2019 340.00p 341.98p 340.00p 341.00p 65180
21/06/2019 339.50p 342.00p 339.50p 340.00p 215135
20/06/2019 340.50p 343.50p 339.50p 342.00p 119838
19/06/2019 339.00p 341.50p 339.00p 339.00p 62425
18/06/2019 338.50p 341.50p 338.50p 339.00p 196825
17/06/2019 340.00p 341.50p 338.00p 339.50p 146986
14/06/2019 342.00p 342.00p 339.00p 340.50p 136208
13/06/2019 340.50p 341.75p 339.50p 339.50p 173580
12/06/2019 344.50p 345.00p 341.00p 342.00p 134565
11/06/2019 344.00p 344.00p 341.00p 344.00p 208267
10/06/2019 341.00p 345.00p 341.00p 343.00p 178777
07/06/2019 341.00p 345.00p 340.50p 344.00p 226489
06/06/2019 342.00p 344.94p 341.00p 341.50p 51175
05/06/2019 347.50p 348.00p 341.50p 343.00p 145122
04/06/2019 346.00p 347.00p 344.00p 345.00p 1670902
03/06/2019 346.50p 347.00p 344.00p 345.00p 177403
31/05/2019 346.50p 346.50p 345.00p 345.00p 103210
30/05/2019 344.50p 346.50p 344.00p 346.50p 245173
29/05/2019 344.50p 345.00p 343.00p 344.00p 80538
28/05/2019 343.50p 344.00p 340.50p 343.00p 78330
24/05/2019 342.50p 343.50p 341.00p 343.50p 45923
23/05/2019 340.50p 342.50p 339.00p 341.50p 126828
22/05/2019 339.00p 342.00p 339.00p 340.50p 72232

*Close Price adjusted for both dividends and splits