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
05/12/2025 463.00p 469.50p 463.00p 467.00p 377236
04/12/2025 467.00p 470.00p 467.00p 467.00p 305847
03/12/2025 464.50p 469.50p 464.50p 468.00p 361063
02/12/2025 463.00p 467.08p 463.00p 464.50p 209742
01/12/2025 470.00p 470.00p 463.00p 464.00p 118797
28/11/2025 469.50p 471.00p 465.00p 469.00p 180878
27/11/2025 468.50p 471.00p 465.00p 469.00p 30541
26/11/2025 463.50p 468.50p 461.00p 468.50p 1317761
25/11/2025 463.00p 467.00p 455.00p 465.00p 99915
24/11/2025 462.00p 469.50p 462.00p 465.00p 458942
21/11/2025 473.50p 473.50p 462.00p 464.00p 909183
20/11/2025 460.50p 473.00p 460.50p 470.50p 290101
19/11/2025 466.50p 466.50p 459.00p 464.50p 196805
18/11/2025 466.00p 469.50p 462.00p 467.00p 361892
17/11/2025 464.00p 468.50p 458.75p 467.00p 319304
14/11/2025 460.00p 468.00p 458.00p 459.00p 284535
13/11/2025 465.50p 466.50p 463.00p 465.00p 109720
12/11/2025 458.50p 467.50p 458.50p 465.50p 78249
11/11/2025 443.50p 457.00p 442.00p 455.00p 318060
10/11/2025 440.50p 443.00p 438.50p 441.00p 113814
07/11/2025 456.00p 456.00p 442.00p 443.00p 1323658
06/11/2025 459.00p 460.47p 457.00p 457.00p 73693
05/11/2025 460.00p 463.50p 456.00p 462.00p 219267
04/11/2025 455.00p 461.50p 452.00p 456.50p 674025
03/11/2025 450.00p 459.50p 450.00p 451.50p 233341
31/10/2025 465.00p 470.00p 457.00p 458.00p 376052
30/10/2025 473.00p 475.00p 468.00p 469.00p 155036
29/10/2025 474.00p 482.00p 471.00p 472.50p 584660
28/10/2025 474.50p 486.00p 472.00p 477.00p 285753
27/10/2025 471.00p 475.00p 464.50p 473.00p 208154
24/10/2025 475.00p 475.00p 469.00p 472.50p 94789
23/10/2025 472.00p 475.00p 465.31p 470.50p 204501
22/10/2025 456.50p 472.00p 456.50p 469.00p 135645
21/10/2025 459.00p 465.00p 458.00p 458.00p 186760
20/10/2025 486.50p 486.50p 447.00p 452.50p 494207
17/10/2025 481.00p 491.00p 477.00p 477.00p 201873
16/10/2025 485.00p 491.00p 485.00p 488.00p 143474
15/10/2025 485.00p 491.00p 485.00p 487.50p 178162
14/10/2025 486.00p 492.00p 486.00p 491.00p 269572
13/10/2025 482.50p 491.50p 482.50p 487.00p 284682
10/10/2025 485.50p 490.00p 484.17p 485.00p 188104
09/10/2025 485.00p 488.00p 482.00p 485.00p 333896
08/10/2025 485.00p 487.50p 482.00p 482.00p 160499
07/10/2025 485.50p 489.00p 482.00p 482.00p 176085
06/10/2025 490.00p 490.50p 485.00p 488.00p 141593
03/10/2025 481.00p 487.50p 478.50p 480.00p 127062
02/10/2025 480.50p 488.50p 479.50p 482.00p 174046
01/10/2025 484.00p 488.50p 482.00p 486.00p 251593
30/09/2025 487.00p 490.00p 484.00p 487.00p 109272
29/09/2025 488.00p 490.00p 484.50p 490.00p 155935
26/09/2025 489.00p 490.00p 487.00p 488.50p 145087
25/09/2025 488.00p 490.00p 485.00p 487.00p 255169
24/09/2025 487.00p 488.00p 483.00p 486.00p 477756
23/09/2025 488.00p 490.00p 486.00p 486.00p 162238
22/09/2025 490.00p 498.00p 488.00p 489.50p 154493
19/09/2025 498.00p 499.00p 494.00p 496.00p 354582
18/09/2025 499.00p 500.00p 495.50p 497.00p 119575
17/09/2025 499.00p 499.00p 491.00p 498.50p 83386
16/09/2025 498.00p 498.00p 498.00p 497.00p 116281
15/09/2025 498.00p 498.50p 495.00p 498.00p 67215
12/09/2025 498.50p 499.00p 496.50p 497.00p 57034
11/09/2025 496.00p 496.00p 496.00p 498.00p 94319
10/09/2025 496.00p 498.50p 489.50p 496.00p 141967
09/09/2025 492.00p 498.00p 492.00p 494.50p 87558
08/09/2025 490.00p 500.00p 489.50p 495.00p 476265
05/09/2025 498.00p 498.50p 490.00p 492.50p 163284
04/09/2025 494.00p 499.50p 493.00p 498.00p 96348
03/09/2025 491.00p 497.00p 490.00p 494.00p 334200
02/09/2025 498.50p 500.00p 490.00p 492.00p 102238
01/09/2025 495.00p 500.00p 495.00p 499.00p 109736
29/08/2025 495.00p 499.00p 495.00p 498.00p 105069
28/08/2025 492.00p 496.50p 492.00p 495.00p 90864
27/08/2025 492.00p 494.00p 491.00p 494.00p 115773
26/08/2025 490.00p 492.50p 484.00p 492.00p 181762
22/08/2025 490.00p 490.00p 482.50p 489.00p 232663
21/08/2025 494.00p 496.00p 492.00p 492.00p 421944
20/08/2025 490.00p 494.00p 488.00p 494.00p 100219
19/08/2025 491.00p 494.00p 491.00p 492.00p 403047
18/08/2025 491.50p 492.00p 488.00p 489.00p 167063
15/08/2025 491.00p 492.50p 486.50p 491.00p 212537
14/08/2025 484.00p 491.00p 476.50p 491.00p 133999
13/08/2025 480.00p 486.50p 480.00p 480.00p 142489
12/08/2025 482.00p 482.00p 479.00p 480.00p 188247
11/08/2025 481.00p 485.00p 478.00p 480.00p 54591
08/08/2025 477.00p 481.50p 477.00p 481.50p 112711
07/08/2025 478.50p 482.00p 477.00p 477.00p 121147
06/08/2025 474.50p 480.00p 473.00p 477.50p 122265
05/08/2025 476.00p 485.03p 471.83p 473.50p 341136
04/08/2025 465.50p 472.50p 465.00p 470.00p 84929
01/08/2025 468.00p 468.50p 462.50p 463.50p 140350
31/07/2025 463.00p 469.00p 460.00p 466.00p 78920
30/07/2025 464.00p 464.60p 459.00p 460.50p 45971
29/07/2025 469.00p 473.00p 459.50p 461.00p 211436
28/07/2025 468.00p 472.00p 467.16p 469.00p 134288
25/07/2025 456.00p 463.00p 454.50p 463.00p 48469
24/07/2025 459.50p 460.00p 456.00p 457.00p 260754
23/07/2025 456.00p 460.66p 456.00p 457.50p 247192
22/07/2025 458.50p 460.50p 455.00p 460.00p 88064
21/07/2025 458.00p 460.50p 454.00p 455.00p 408014
18/07/2025 450.50p 458.00p 450.00p 453.00p 98532
17/07/2025 450.00p 456.00p 450.00p 454.00p 95217
16/07/2025 448.50p 452.00p 447.00p 448.50p 348508
15/07/2025 450.00p 456.50p 447.00p 449.50p 225889
14/07/2025 446.50p 450.00p 446.00p 446.50p 460334
11/07/2025 444.00p 450.00p 444.00p 446.00p 91367
10/07/2025 437.00p 444.00p 437.00p 443.00p 197405
09/07/2025 435.50p 439.01p 435.25p 437.00p 160335
08/07/2025 429.00p 438.00p 426.00p 433.50p 137533
07/07/2025 426.00p 436.50p 426.00p 436.50p 68379
04/07/2025 430.50p 431.50p 424.50p 426.00p 87631
03/07/2025 431.50p 431.50p 424.00p 427.00p 129070
02/07/2025 419.00p 433.50p 419.00p 427.00p 269378
01/07/2025 420.00p 423.00p 417.50p 423.00p 162252
30/06/2025 425.00p 432.00p 419.50p 421.00p 131121
27/06/2025 421.00p 426.00p 419.50p 423.00p 297381
26/06/2025 420.00p 427.00p 420.00p 421.00p 166659
25/06/2025 425.00p 437.00p 420.50p 423.00p 385564
24/06/2025 420.50p 427.50p 420.00p 421.00p 141898
23/06/2025 417.00p 424.00p 417.00p 423.00p 137829
20/06/2025 420.00p 422.50p 416.00p 420.00p 205420
19/06/2025 417.00p 420.00p 414.12p 416.00p 117596
18/06/2025 415.50p 418.00p 408.51p 413.00p 286416
17/06/2025 413.00p 415.00p 411.50p 411.50p 247585
16/06/2025 416.00p 418.00p 413.48p 414.50p 250968
13/06/2025 420.00p 432.00p 414.00p 414.50p 236959
12/06/2025 415.00p 430.50p 415.00p 419.00p 196066
11/06/2025 419.50p 424.50p 419.50p 420.50p 291629
10/06/2025 424.00p 429.00p 421.00p 421.00p 105468
09/06/2025 423.00p 432.00p 419.00p 421.00p 143566
06/06/2025 422.00p 424.00p 421.16p 423.00p 88874
05/06/2025 430.50p 430.50p 421.00p 423.50p 64422
04/06/2025 422.50p 430.50p 420.00p 423.00p 76990
03/06/2025 425.00p 432.00p 417.43p 422.00p 201721
02/06/2025 419.00p 425.00p 416.00p 422.00p 191247
30/05/2025 415.50p 421.00p 414.50p 418.00p 65566
29/05/2025 420.00p 425.00p 415.00p 415.50p 244766
28/05/2025 420.00p 424.00p 416.50p 416.50p 128202
27/05/2025 421.00p 424.00p 418.00p 418.00p 156706
23/05/2025 418.00p 424.00p 415.00p 417.00p 111330
22/05/2025 420.00p 421.00p 414.00p 418.00p 116333
21/05/2025 420.00p 424.00p 415.94p 420.50p 126645
20/05/2025 420.00p 424.00p 420.00p 420.00p 135813
19/05/2025 423.50p 425.00p 420.00p 420.00p 266111
16/05/2025 420.50p 424.00p 418.00p 422.50p 339541
15/05/2025 419.00p 421.50p 419.00p 421.00p 99160
14/05/2025 415.00p 419.70p 415.00p 419.00p 179873
13/05/2025 415.50p 416.50p 414.00p 414.50p 232607
12/05/2025 408.00p 416.00p 403.50p 410.00p 185000
09/05/2025 403.50p 408.00p 396.00p 402.00p 170357
08/05/2025 400.00p 408.00p 400.00p 402.00p 109940
07/05/2025 395.00p 399.67p 394.00p 398.00p 228528
06/05/2025 402.00p 406.00p 392.55p 395.00p 194926
02/05/2025 395.00p 407.50p 394.00p 396.50p 71807
01/05/2025 402.50p 402.50p 394.50p 399.00p 82357
30/04/2025 396.00p 399.00p 392.00p 393.00p 99248
29/04/2025 404.00p 408.00p 394.93p 395.50p 133611
28/04/2025 404.00p 408.00p 403.00p 403.00p 61850
25/04/2025 397.00p 402.26p 396.09p 402.00p 231601
24/04/2025 390.50p 396.50p 382.00p 396.50p 33681
23/04/2025 384.00p 393.50p 384.00p 390.00p 121187
22/04/2025 393.50p 394.00p 381.50p 381.50p 229053
17/04/2025 396.00p 398.50p 392.50p 392.50p 152659
16/04/2025 403.50p 404.51p 396.00p 396.00p 430731
15/04/2025 398.00p 406.00p 396.50p 406.00p 314565
14/04/2025 395.00p 401.50p 395.00p 400.00p 226049
11/04/2025 390.50p 397.50p 389.00p 396.00p 193921
10/04/2025 380.00p 397.50p 375.00p 388.50p 856664
09/04/2025 374.00p 379.00p 358.50p 359.50p 639551
08/04/2025 388.00p 391.00p 378.00p 383.50p 835902
07/04/2025 366.00p 393.50p 355.08p 391.00p 734609
04/04/2025 383.00p 385.50p 361.50p 380.50p 1122243
03/04/2025 413.50p 413.50p 386.50p 387.50p 1032754
02/04/2025 426.00p 430.50p 426.00p 430.00p 78480
01/04/2025 427.50p 436.00p 423.52p 429.00p 140946
31/03/2025 427.00p 431.00p 421.50p 421.50p 172813
28/03/2025 438.00p 438.00p 422.50p 424.50p 192887
27/03/2025 431.00p 441.00p 429.00p 430.00p 252059
26/03/2025 431.00p 434.00p 430.00p 430.00p 1108423
25/03/2025 432.00p 433.50p 431.00p 431.50p 191038
24/03/2025 434.00p 445.50p 431.00p 432.00p 173561
21/03/2025 440.50p 442.00p 430.00p 430.00p 1752359
20/03/2025 442.00p 443.89p 439.00p 439.00p 214097
19/03/2025 447.00p 449.50p 443.00p 443.50p 297681
18/03/2025 447.00p 448.00p 445.13p 447.00p 182271
17/03/2025 449.00p 449.50p 442.50p 447.00p 251268
14/03/2025 444.50p 448.50p 442.00p 443.00p 144188
13/03/2025 450.00p 450.00p 445.00p 445.00p 93782
12/03/2025 450.00p 450.00p 447.16p 449.00p 110830
11/03/2025 445.00p 450.00p 444.81p 448.50p 277148
10/03/2025 445.00p 449.00p 444.50p 449.00p 95455
07/03/2025 442.50p 446.89p 442.50p 445.00p 258549
06/03/2025 448.50p 448.50p 442.50p 444.50p 600209
05/03/2025 447.00p 448.00p 442.00p 442.00p 563422
04/03/2025 444.00p 448.00p 442.50p 444.50p 342070
03/03/2025 443.00p 448.00p 443.00p 445.50p 331914
28/02/2025 443.00p 447.00p 443.00p 446.00p 450819
27/02/2025 444.00p 447.00p 443.00p 445.00p 134893
26/02/2025 445.50p 454.50p 443.00p 445.00p 329163
25/02/2025 444.00p 455.00p 444.00p 444.00p 272627
24/02/2025 451.50p 453.00p 444.00p 444.00p 192080

*Close Price adjusted for both dividends and splits