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
18/10/2024 390.00p 396.00p 388.00p 392.00p 11570
17/10/2024 390.00p 396.00p 390.00p 391.00p 14988
16/10/2024 390.00p 396.00p 389.01p 391.00p 15691
15/10/2024 392.00p 396.00p 390.00p 390.00p 11741
14/10/2024 396.00p 396.00p 388.00p 392.00p 47004
11/10/2024 396.00p 396.00p 388.00p 388.00p 17958
10/10/2024 396.00p 396.00p 388.00p 388.00p 36713
09/10/2024 392.00p 404.00p 392.00p 392.00p 20745
08/10/2024 396.00p 403.99p 394.00p 402.00p 28009
07/10/2024 392.00p 402.00p 386.00p 390.00p 31088
04/10/2024 398.00p 403.18p 386.00p 386.00p 114096
03/10/2024 402.00p 406.19p 394.00p 394.00p 32705
02/10/2024 402.00p 410.00p 397.90p 404.00p 45579
01/10/2024 402.00p 406.00p 394.00p 397.00p 19115
30/09/2024 396.00p 405.92p 396.00p 399.00p 45864
27/09/2024 400.00p 410.00p 390.00p 390.00p 85494
26/09/2024 398.00p 398.00p 388.00p 392.00p 27021
25/09/2024 398.00p 398.00p 392.00p 393.00p 55023
24/09/2024 392.00p 397.50p 388.80p 392.00p 59178
23/09/2024 396.00p 396.00p 386.00p 387.00p 67184
20/09/2024 396.00p 398.00p 385.00p 398.00p 42731
19/09/2024 390.00p 391.90p 385.10p 387.00p 16482
18/09/2024 390.00p 393.00p 384.60p 386.00p 14718
17/09/2024 394.00p 400.00p 379.62p 389.00p 207409
16/09/2024 392.00p 392.86p 382.00p 388.00p 60365
13/09/2024 386.00p 392.00p 383.50p 388.00p 57583
12/09/2024 384.00p 386.00p 376.00p 384.00p 88403
11/09/2024 376.00p 384.00p 374.10p 379.00p 13665
10/09/2024 376.00p 384.00p 374.10p 379.00p 11261
09/09/2024 376.00p 384.00p 374.00p 377.00p 15298
06/09/2024 376.00p 382.00p 370.10p 376.00p 1879
05/09/2024 374.00p 380.00p 370.00p 370.00p 7158
04/09/2024 380.00p 384.00p 374.00p 379.00p 51882
03/09/2024 378.00p 388.00p 378.00p 380.00p 8694
02/09/2024 380.00p 390.00p 370.00p 383.00p 7167
30/08/2024 380.00p 384.00p 380.00p 380.00p 12968
29/08/2024 380.00p 388.00p 380.30p 385.00p 12297
28/08/2024 380.00p 383.25p 378.50p 380.00p 8658
27/08/2024 380.00p 383.40p 378.00p 382.00p 10348
23/08/2024 380.00p 383.50p 378.00p 383.00p 14587
22/08/2024 380.00p 390.00p 380.00p 382.00p 10138
21/08/2024 384.00p 388.25p 380.00p 385.00p 12660
20/08/2024 374.00p 384.25p 366.20p 383.00p 41059
19/08/2024 372.00p 374.00p 363.43p 366.00p 21686
16/08/2024 360.00p 368.00p 360.00p 362.00p 18515
15/08/2024 366.00p 368.00p 359.60p 363.00p 41706
14/08/2024 368.00p 367.60p 363.40p 367.00p 6539
13/08/2024 368.00p 368.56p 363.20p 367.00p 5807
12/08/2024 368.00p 370.00p 360.00p 360.00p 35004
09/08/2024 362.00p 368.00p 360.00p 364.00p 24176
08/08/2024 366.00p 370.00p 360.00p 365.00p 76701
07/08/2024 364.00p 368.00p 362.00p 362.00p 19292
06/08/2024 362.00p 366.00p 360.06p 363.00p 17302
05/08/2024 370.00p 374.00p 348.50p 359.00p 107533
02/08/2024 380.00p 386.00p 370.00p 372.00p 26996
01/08/2024 380.00p 384.00p 376.60p 382.00p 20460
31/07/2024 380.00p 386.00p 380.00p 380.00p 13820
30/07/2024 380.00p 384.00p 377.27p 379.00p 56197
29/07/2024 372.00p 377.27p 374.12p 376.00p 15706
26/07/2024 372.00p 380.00p 364.00p 376.00p 15502
25/07/2024 372.00p 380.00p 372.00p 375.00p 11373
24/07/2024 372.00p 378.00p 370.41p 372.00p 22693
23/07/2024 384.00p 392.00p 368.00p 371.00p 38551
22/07/2024 382.00p 396.00p 382.00p 386.00p 16959
19/07/2024 390.00p 398.00p 390.20p 393.00p 7655
18/07/2024 390.00p 393.10p 388.00p 389.00p 5751
17/07/2024 392.00p 398.00p 388.00p 393.00p 9508
16/07/2024 392.00p 392.40p 388.00p 392.00p 23410
15/07/2024 398.00p 398.00p 384.00p 389.00p 28608
12/07/2024 396.00p 397.04p 393.38p 395.00p 7137
11/07/2024 396.00p 396.00p 392.00p 394.00p 30294
10/07/2024 398.00p 398.00p 393.41p 395.00p 5864
09/07/2024 394.00p 397.39p 391.76p 395.00p 23319
08/07/2024 394.00p 398.00p 392.30p 394.00p 6139
05/07/2024 396.00p 396.70p 392.00p 396.00p 44784
04/07/2024 398.00p 398.00p 392.00p 395.00p 18925
03/07/2024 396.00p 396.70p 392.00p 395.00p 28577
02/07/2024 392.00p 398.00p 392.00p 396.00p 12690
01/07/2024 396.00p 398.00p 392.00p 392.00p 41022
28/06/2024 394.00p 398.00p 393.66p 396.00p 18617
27/06/2024 396.00p 398.00p 392.00p 394.00p 21943
26/06/2024 396.00p 398.00p 394.00p 394.00p 47635
25/06/2024 392.00p 398.00p 392.00p 392.00p 198908
24/06/2024 398.00p 398.00p 392.00p 394.00p 17403
21/06/2024 396.00p 398.00p 394.00p 398.00p 235205
20/06/2024 398.00p 398.00p 396.00p 398.00p 40547
19/06/2024 398.00p 398.00p 390.96p 396.00p 14581
18/06/2024 396.00p 395.34p 390.24p 393.00p 21996
17/06/2024 396.00p 398.00p 388.00p 394.00p 77434
14/06/2024 399.00p 402.00p 398.00p 399.00p 124608
13/06/2024 397.00p 402.00p 397.00p 399.00p 78104
12/06/2024 396.00p 400.00p 394.88p 396.00p 102648
11/06/2024 395.00p 400.00p 393.60p 398.00p 39881
10/06/2024 392.00p 398.60p 390.00p 395.00p 85630
07/06/2024 386.00p 394.02p 386.00p 392.00p 27768
06/06/2024 386.00p 387.80p 384.00p 386.00p 10915
05/06/2024 386.00p 388.00p 384.17p 386.00p 5064
04/06/2024 383.00p 388.00p 380.00p 386.00p 24204
03/06/2024 383.00p 388.00p 378.00p 383.00p 19279
31/05/2024 383.00p 383.00p 378.00p 383.00p 14315
30/05/2024 382.00p 388.00p 376.00p 383.00p 15127
29/05/2024 383.00p 388.00p 378.00p 383.00p 52088
28/05/2024 383.00p 384.00p 378.00p 383.00p 16675
24/05/2024 383.00p 383.00p 378.00p 383.00p 23593
23/05/2024 383.00p 388.00p 378.00p 383.00p 38430
22/05/2024 383.00p 383.25p 378.00p 383.00p 40777
21/05/2024 383.00p 388.00p 378.00p 384.00p 21365
20/05/2024 383.00p 388.00p 378.00p 383.00p 11479
17/05/2024 382.00p 385.25p 379.76p 383.00p 12626
16/05/2024 382.00p 385.00p 379.41p 382.00p 13244
15/05/2024 380.00p 386.00p 377.50p 382.00p 37976
14/05/2024 380.00p 382.75p 376.80p 380.00p 18709
13/05/2024 378.00p 385.00p 374.00p 380.00p 32602
10/05/2024 378.00p 380.00p 374.00p 374.00p 31285
09/05/2024 377.00p 380.00p 377.00p 378.00p 17917
08/05/2024 369.00p 376.00p 360.00p 376.00p 147533
07/05/2024 367.00p 370.00p 364.00p 369.00p 30007
03/05/2024 367.00p 370.00p 356.83p 367.00p 25525
02/05/2024 366.00p 370.00p 364.00p 367.00p 18079
01/05/2024 366.00p 370.00p 362.00p 366.00p 19504
30/04/2024 366.00p 366.00p 362.00p 366.00p 27208
29/04/2024 367.00p 370.00p 356.00p 362.00p 50056
26/04/2024 366.00p 370.00p 362.00p 367.00p 23384
25/04/2024 366.00p 366.00p 362.00p 365.00p 81403
24/04/2024 365.00p 366.00p 362.00p 366.00p 39254
23/04/2024 365.00p 365.00p 360.00p 364.00p 14378
22/04/2024 363.00p 368.00p 360.00p 365.00p 17464
19/04/2024 374.00p 376.00p 358.00p 362.00p 46750
18/04/2024 376.00p 380.00p 372.00p 372.00p 33719
17/04/2024 378.00p 382.00p 372.00p 376.00p 13520
16/04/2024 380.00p 382.00p 374.00p 378.00p 25157
15/04/2024 380.00p 382.00p 378.00p 380.00p 23013
12/04/2024 380.00p 381.37p 378.00p 380.00p 85731
11/04/2024 380.00p 382.00p 378.72p 380.00p 16007
10/04/2024 380.00p 390.00p 378.00p 380.00p 20570
09/04/2024 380.00p 382.00p 378.50p 380.00p 51102
08/04/2024 380.00p 381.50p 378.00p 380.00p 110557
05/04/2024 380.00p 381.52p 378.00p 380.00p 94353
04/04/2024 379.00p 382.00p 378.00p 380.00p 116188
03/04/2024 379.00p 380.00p 370.00p 379.00p 54226
02/04/2024 376.00p 380.00p 376.00p 379.00p 104576
28/03/2024 376.00p 378.00p 374.00p 376.00p 33133
27/03/2024 376.00p 378.00p 374.00p 376.00p 22415
26/03/2024 376.00p 378.00p 375.84p 378.00p 24343
25/03/2024 374.50p 376.00p 367.00p 375.00p 27297
22/03/2024 369.00p 376.00p 368.00p 374.50p 72390
21/03/2024 368.00p 370.00p 366.04p 369.00p 49159
20/03/2024 370.00p 370.00p 368.00p 368.00p 24579
19/03/2024 370.00p 379.00p 366.00p 368.00p 85644
18/03/2024 370.00p 373.00p 366.00p 370.00p 1248121
15/03/2024 370.00p 370.96p 368.00p 370.00p 24710
14/03/2024 370.00p 371.10p 368.00p 370.00p 35180
13/03/2024 367.00p 372.00p 363.00p 370.00p 51447
12/03/2024 367.00p 367.00p 364.00p 367.00p 19690
11/03/2024 369.00p 370.00p 360.00p 364.00p 35420
08/03/2024 369.00p 369.50p 365.00p 369.00p 18840
07/03/2024 368.00p 371.00p 356.00p 369.00p 24262
06/03/2024 368.00p 370.30p 366.50p 370.00p 49589
05/03/2024 367.00p 370.80p 362.50p 370.00p 58224
04/03/2024 367.00p 372.00p 365.20p 367.00p 85616
01/03/2024 367.00p 370.58p 362.11p 367.00p 28935
29/02/2024 367.00p 371.00p 362.00p 371.00p 34618
28/02/2024 368.00p 371.90p 362.00p 367.00p 7159
27/02/2024 368.00p 371.90p 364.00p 368.00p 39882
26/02/2024 369.00p 373.00p 364.00p 369.00p 105029
23/02/2024 369.00p 372.74p 369.00p 369.00p 39190
22/02/2024 369.00p 379.00p 364.00p 379.00p 50359
21/02/2024 369.00p 374.00p 369.00p 369.00p 5375
20/02/2024 370.50p 375.00p 369.00p 369.00p 24465
19/02/2024 370.50p 374.55p 366.00p 370.50p 59779
16/02/2024 370.00p 376.50p 370.00p 375.00p 29869
15/02/2024 370.00p 375.00p 366.00p 370.00p 31012
14/02/2024 369.00p 375.00p 364.00p 370.00p 37902
13/02/2024 367.00p 374.00p 364.00p 369.00p 30643
12/02/2024 363.00p 372.00p 361.00p 367.00p 34554
09/02/2024 359.00p 366.00p 355.00p 363.00p 36579
08/02/2024 355.00p 363.00p 350.00p 354.00p 37996
07/02/2024 347.00p 367.00p 346.00p 367.00p 49179
06/02/2024 343.00p 356.00p 343.00p 347.00p 22148
05/02/2024 339.00p 346.00p 339.00p 343.00p 17042
02/02/2024 336.00p 340.00p 336.00p 338.00p 9291
01/02/2024 335.00p 338.00p 334.91p 335.50p 3169
31/01/2024 337.00p 338.00p 332.00p 335.00p 42619
30/01/2024 335.00p 338.00p 333.00p 337.00p 39902
29/01/2024 334.00p 337.00p 331.50p 335.00p 15478
26/01/2024 334.00p 337.00p 334.00p 334.00p 322
25/01/2024 334.00p 334.00p 331.00p 334.00p 10370
24/01/2024 334.00p 334.00p 324.00p 334.00p 11801
23/01/2024 334.00p 334.00p 331.00p 334.00p 69033
22/01/2024 331.00p 332.00p 330.00p 331.50p 100225
19/01/2024 330.00p 331.00p 320.00p 331.00p 24295
18/01/2024 329.50p 332.00p 328.00p 330.00p 117741
17/01/2024 329.00p 332.00p 327.00p 329.50p 6843
16/01/2024 330.00p 332.00p 328.00p 330.00p 13230
15/01/2024 330.00p 330.00p 328.00p 330.00p 8102
12/01/2024 330.00p 333.00p 328.44p 330.00p 11355
11/01/2024 330.00p 333.00p 329.75p 330.00p 9481
10/01/2024 330.00p 332.00p 328.00p 330.00p 24396
09/01/2024 330.00p 330.30p 328.00p 330.00p 21935
08/01/2024 330.00p 330.80p 328.00p 328.00p 18605

*Close Price adjusted for both dividends and splits