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
21/05/2019 340.00p 342.00p 338.00p 342.00p 50508
20/05/2019 336.50p 341.00p 336.50p 341.00p 61344
17/05/2019 339.50p 340.50p 335.00p 340.00p 216983
16/05/2019 338.00p 340.00p 336.00p 340.00p 113800
15/05/2019 332.50p 338.00p 332.08p 338.00p 328277
14/05/2019 330.50p 332.00p 330.00p 331.00p 64646
13/05/2019 331.00p 331.71p 327.80p 328.50p 97744
10/05/2019 331.50p 332.00p 328.00p 330.00p 61351
09/05/2019 330.00p 331.00p 328.00p 329.50p 92923
08/05/2019 327.50p 330.00p 327.50p 329.00p 74018
07/05/2019 332.50p 332.50p 328.00p 329.00p 151378
03/05/2019 334.00p 334.00p 330.50p 330.50p 156058
02/05/2019 333.00p 334.00p 331.50p 332.00p 75714
01/05/2019 331.00p 333.50p 331.00p 333.00p 74016
30/04/2019 333.00p 333.50p 330.64p 333.50p 66670
29/04/2019 329.50p 334.00p 329.50p 332.50p 102645
26/04/2019 330.00p 333.00p 330.00p 331.00p 146806
25/04/2019 331.50p 332.00p 330.00p 330.00p 227969
24/04/2019 329.50p 333.00p 329.50p 330.00p 813199
23/04/2019 330.00p 333.50p 328.50p 332.00p 2839589
18/04/2019 329.00p 330.00p 328.00p 329.50p 389482
17/04/2019 328.50p 333.00p 327.50p 327.50p 229352
16/04/2019 329.00p 333.11p 328.00p 328.50p 155726
15/04/2019 328.00p 333.50p 327.50p 331.50p 207243
12/04/2019 331.50p 331.50p 330.00p 331.00p 2728999
11/04/2019 331.50p 331.50p 330.00p 331.00p 96749
10/04/2019 333.00p 333.00p 330.00p 331.50p 81424
09/04/2019 334.00p 334.00p 330.61p 333.00p 994605
08/04/2019 334.00p 335.50p 331.50p 332.50p 128840
05/04/2019 330.00p 335.50p 330.00p 334.00p 56652
04/04/2019 333.00p 333.00p 330.00p 330.50p 65815
03/04/2019 331.00p 338.00p 331.00p 336.00p 77678
02/04/2019 329.00p 338.50p 328.50p 336.00p 103280
01/04/2019 337.50p 337.50p 333.50p 335.50p 80913
29/03/2019 327.00p 336.00p 327.00p 334.00p 127324
28/03/2019 329.00p 332.00p 327.00p 332.00p 341493
27/03/2019 326.00p 331.00p 326.00p 326.00p 143191
26/03/2019 327.00p 328.00p 326.00p 326.00p 90375
25/03/2019 326.00p 328.85p 325.00p 325.00p 508794
22/03/2019 329.00p 332.35p 327.00p 327.00p 389275
21/03/2019 335.00p 335.00p 328.00p 332.00p 233652
20/03/2019 337.00p 337.00p 330.00p 332.00p 454126
19/03/2019 333.00p 338.00p 332.00p 335.00p 156132
18/03/2019 334.00p 338.00p 333.00p 336.00p 279270
15/03/2019 336.00p 341.00p 333.00p 333.00p 271771
14/03/2019 341.00p 341.00p 336.00p 339.00p 1158088
13/03/2019 342.00p 342.00p 337.00p 341.00p 124436
12/03/2019 340.00p 344.00p 334.00p 338.00p 78160
11/03/2019 338.00p 338.00p 335.82p 338.00p 94930
08/03/2019 336.00p 340.00p 330.00p 334.00p 333007
07/03/2019 335.00p 340.00p 334.00p 339.00p 125351
06/03/2019 340.00p 340.00p 336.04p 338.00p 241159
05/03/2019 336.00p 340.00p 336.00p 339.00p 191632
04/03/2019 341.00p 342.00p 338.00p 339.00p 147833
01/03/2019 339.00p 340.00p 336.00p 337.00p 277089
28/02/2019 342.00p 342.20p 336.00p 337.00p 393236
27/02/2019 342.00p 343.50p 339.00p 340.00p 355764
26/02/2019 343.00p 345.00p 341.00p 342.00p 70256
25/02/2019 340.00p 345.00p 340.00p 345.00p 90554
22/02/2019 340.00p 344.00p 340.00p 343.00p 57433
21/02/2019 340.00p 345.00p 340.00p 343.00p 110650
20/02/2019 340.00p 343.00p 340.00p 341.00p 112842
19/02/2019 343.00p 345.00p 340.00p 340.00p 188858
18/02/2019 340.00p 343.00p 337.33p 342.00p 195010
15/02/2019 334.00p 339.00p 332.00p 338.00p 134387
14/02/2019 330.00p 335.00p 330.00p 333.00p 199321
13/02/2019 330.00p 334.00p 329.97p 331.00p 72363
12/02/2019 326.00p 330.00p 326.00p 329.00p 258089
11/02/2019 324.00p 327.00p 324.00p 326.00p 640937
08/02/2019 324.00p 327.00p 324.00p 324.00p 68657
07/02/2019 324.00p 327.00p 324.00p 325.00p 167591
06/02/2019 327.00p 329.00p 324.00p 326.00p 194383
05/02/2019 324.00p 327.00p 324.00p 326.00p 184874
04/02/2019 323.00p 327.00p 323.00p 324.00p 108405
01/02/2019 327.00p 327.00p 323.00p 325.00p 273982
31/01/2019 327.00p 327.00p 322.00p 323.00p 121391
30/01/2019 327.00p 327.00p 324.10p 327.00p 1704286
29/01/2019 326.00p 326.00p 323.00p 325.00p 98304
28/01/2019 330.00p 330.00p 323.00p 323.00p 65896
25/01/2019 326.00p 327.00p 324.00p 326.00p 217017
24/01/2019 328.00p 328.00p 325.00p 326.00p 178258
23/01/2019 330.00p 330.00p 325.00p 327.00p 222580
22/01/2019 329.00p 330.00p 326.00p 329.00p 142890
21/01/2019 330.00p 330.00p 325.00p 330.00p 288697
18/01/2019 332.00p 332.00p 325.00p 330.00p 291736
17/01/2019 330.00p 333.00p 330.00p 331.00p 127282
16/01/2019 334.00p 334.00p 330.00p 331.00p 124540
15/01/2019 329.00p 335.00p 328.00p 334.00p 234980
14/01/2019 335.00p 335.00p 328.00p 332.00p 144166
11/01/2019 332.00p 335.00p 331.00p 333.00p 630760
10/01/2019 335.00p 335.00p 328.00p 331.00p 160394
09/01/2019 330.00p 332.50p 330.00p 332.00p 293305
08/01/2019 331.00p 333.70p 330.00p 330.00p 686835
07/01/2019 335.00p 335.00p 330.83p 332.00p 203294
04/01/2019 334.00p 335.00p 329.00p 335.00p 233438
03/01/2019 330.00p 334.00p 330.00p 333.00p 276966
02/01/2019 335.00p 335.00p 333.00p 335.00p 241092
31/12/2018 334.00p 335.00p 327.00p 334.00p 145730
28/12/2018 327.00p 334.00p 327.00p 334.00p 368160
27/12/2018 332.00p 333.00p 327.00p 327.00p 91364
24/12/2018 331.00p 331.00p 327.00p 327.00p 29944
21/12/2018 328.00p 335.00p 327.50p 332.00p 486695
20/12/2018 330.00p 334.00p 327.00p 330.00p 843891
19/12/2018 334.00p 335.00p 329.00p 330.00p 278970
18/12/2018 335.00p 339.00p 335.00p 336.00p 126829
17/12/2018 345.00p 345.00p 337.00p 337.00p 79617
14/12/2018 335.00p 345.00p 335.00p 340.00p 211434
13/12/2018 338.00p 342.00p 336.00p 340.00p 199188
12/12/2018 338.00p 338.00p 334.87p 338.00p 1014801
11/12/2018 337.00p 337.00p 333.00p 333.00p 151226
10/12/2018 338.00p 340.00p 334.00p 335.00p 361807
07/12/2018 334.00p 340.00p 334.00p 340.00p 193998
06/12/2018 333.00p 339.45p 333.00p 334.00p 1572100
05/12/2018 336.00p 341.00p 336.00p 340.00p 160124
04/12/2018 342.00p 342.00p 338.00p 341.00p 488520
03/12/2018 339.00p 342.00p 338.25p 341.00p 242289
30/11/2018 332.00p 337.00p 332.00p 336.00p 1559396
29/11/2018 335.00p 335.00p 331.00p 334.00p 711331
28/11/2018 336.00p 336.00p 333.40p 335.00p 102937
27/11/2018 335.00p 336.00p 332.50p 334.00p 108414
26/11/2018 330.00p 335.00p 330.00p 334.00p 178881
23/11/2018 333.00p 335.00p 331.00p 332.00p 122440
22/11/2018 328.00p 331.50p 328.00p 331.00p 28555
21/11/2018 332.00p 332.00p 314.00p 329.00p 223471
20/11/2018 331.00p 333.00p 326.00p 330.00p 205644
19/11/2018 328.00p 334.00p 328.00p 333.00p 97581
16/11/2018 325.00p 328.00p 325.00p 327.00p 274576
15/11/2018 330.00p 330.00p 324.00p 328.00p 102448
14/11/2018 335.00p 335.00p 325.00p 325.00p 346310
13/11/2018 329.00p 332.00p 328.00p 330.00p 280112
12/11/2018 335.00p 335.00p 326.45p 331.00p 109843
09/11/2018 332.00p 333.00p 324.00p 331.00p 193462
08/11/2018 333.00p 335.00p 333.00p 334.00p 73008
07/11/2018 338.00p 338.15p 330.00p 334.00p 82001
06/11/2018 334.00p 339.00p 334.00p 335.00p 471604
05/11/2018 334.00p 340.00p 334.00p 337.00p 135672
02/11/2018 335.00p 339.00p 332.00p 334.00p 295829
01/11/2018 335.00p 335.00p 331.00p 335.00p 149396
31/10/2018 332.00p 335.00p 330.00p 335.00p 230905
30/10/2018 328.00p 331.00p 327.00p 330.00p 237273
29/10/2018 326.00p 330.00p 318.48p 328.00p 181032
26/10/2018 330.00p 330.00p 319.00p 319.00p 95326
25/10/2018 324.00p 331.00p 317.00p 328.00p 260934
24/10/2018 322.00p 325.00p 318.00p 324.00p 63490
23/10/2018 324.00p 325.00p 319.00p 322.00p 117733
22/10/2018 324.00p 330.00p 324.00p 325.00p 50943
19/10/2018 322.00p 329.72p 320.00p 322.00p 117418
18/10/2018 326.00p 331.00p 318.00p 328.00p 183741
17/10/2018 327.00p 332.48p 325.00p 327.00p 124571
16/10/2018 325.00p 330.00p 321.05p 330.00p 116449
15/10/2018 320.00p 330.00p 320.00p 326.00p 297517
12/10/2018 322.00p 329.00p 321.00p 327.00p 354692
11/10/2018 330.00p 330.00p 315.04p 318.00p 877331
10/10/2018 346.00p 348.68p 340.00p 340.00p 406707
09/10/2018 346.00p 350.00p 346.00p 350.00p 171724
08/10/2018 344.00p 350.00p 343.00p 348.00p 405753
05/10/2018 349.00p 349.00p 339.00p 347.00p 230755
04/10/2018 351.00p 352.00p 348.00p 348.00p 280785
03/10/2018 349.00p 353.00p 349.00p 350.00p 292585
02/10/2018 354.00p 354.00p 349.00p 350.00p 279334
01/10/2018 351.00p 352.00p 348.00p 349.00p 399659
28/09/2018 349.00p 350.00p 345.00p 350.00p 103429
27/09/2018 344.00p 348.00p 343.55p 344.00p 55657
26/09/2018 349.00p 349.00p 344.00p 344.00p 118774
25/09/2018 350.00p 350.00p 342.36p 347.00p 102660
24/09/2018 344.00p 350.00p 339.00p 349.00p 217216
21/09/2018 340.00p 345.00p 333.51p 345.00p 707878
20/09/2018 340.00p 342.00p 339.00p 342.00p 156370
19/09/2018 340.00p 341.15p 336.16p 340.00p 394935
18/09/2018 340.00p 341.15p 338.00p 339.00p 77676
17/09/2018 340.00p 340.00p 338.00p 340.00p 54755
14/09/2018 338.00p 340.00p 338.00p 338.00p 92289
13/09/2018 342.00p 342.00p 338.00p 338.00p 246536
12/09/2018 338.00p 340.00p 338.00p 340.00p 152945
11/09/2018 339.00p 339.00p 337.00p 338.00p 181321
10/09/2018 338.00p 341.00p 336.82p 338.00p 126947
07/09/2018 339.00p 339.00p 337.00p 339.00p 205457
06/09/2018 341.00p 341.00p 337.00p 339.00p 238926
05/09/2018 341.00p 342.00p 338.00p 339.00p 194487
04/09/2018 344.00p 345.00p 341.00p 343.00p 104923
03/09/2018 342.00p 345.00p 340.00p 344.00p 64084
31/08/2018 334.00p 343.00p 334.00p 340.00p 283501
30/08/2018 334.00p 338.00p 334.00p 337.00p 114338
29/08/2018 334.00p 336.00p 333.00p 334.00p 452442
28/08/2018 332.00p 337.00p 332.00p 334.00p 407142
24/08/2018 324.00p 330.00p 322.02p 330.00p 162911
23/08/2018 320.00p 323.00p 318.00p 323.00p 80312
22/08/2018 323.00p 324.75p 320.00p 320.00p 109965
21/08/2018 322.00p 323.00p 315.00p 320.00p 183473
20/08/2018 325.00p 325.01p 320.00p 322.00p 153679
17/08/2018 322.00p 325.00p 321.00p 323.00p 381099
16/08/2018 324.00p 326.00p 320.00p 326.00p 179103
15/08/2018 324.00p 325.00p 317.28p 325.00p 457705
14/08/2018 326.00p 330.00p 322.00p 325.00p 230065
13/08/2018 324.00p 327.44p 323.00p 326.00p 298109
10/08/2018 323.00p 327.00p 323.00p 327.00p 184522
09/08/2018 321.00p 325.00p 319.97p 323.00p 108951
08/08/2018 321.00p 324.00p 319.00p 320.00p 91387
07/08/2018 319.00p 322.00p 318.55p 319.00p 69079
06/08/2018 318.00p 323.00p 318.00p 318.00p 177965

*Close Price adjusted for both dividends and splits