VietNam Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 367.00 | 372.00 | 363.00 | 370.00 | 370.00 | 51,447 |
| 2024-03-12 | 367.00 | 367.00 | 364.00 | 367.00 | 367.00 | 19,690 |
| 2024-03-11 | 369.00 | 370.00 | 360.00 | 364.00 | 364.00 | 35,420 |
| 2024-03-08 | 369.00 | 369.50 | 360.00 | 369.00 | 369.00 | 30,840 |
| 2024-03-07 | 368.00 | 371.00 | 356.00 | 369.00 | 369.00 | 24,262 |
| 2024-03-06 | 368.00 | 370.30 | 366.50 | 370.00 | 370.00 | 49,589 |
| 2024-03-05 | 367.00 | 370.80 | 362.50 | 370.00 | 370.00 | 58,224 |
| 2024-03-04 | 367.00 | 372.00 | 365.20 | 367.00 | 367.00 | 141,055 |
| 2024-03-01 | 367.00 | 370.58 | 362.11 | 367.00 | 367.00 | 28,935 |
| 2024-02-29 | 367.00 | 371.00 | 362.00 | 371.00 | 371.00 | 34,618 |
| 2024-02-28 | 368.00 | 371.90 | 362.00 | 367.00 | 367.00 | 7,159 |
| 2024-02-27 | 368.00 | 371.90 | 364.00 | 368.00 | 368.00 | 39,882 |
| 2024-02-26 | 369.00 | 373.00 | 364.00 | 369.00 | 369.00 | 162,029 |
| 2024-02-23 | 369.00 | 372.74 | 369.00 | 369.00 | 369.00 | 39,190 |
| 2024-02-22 | 369.00 | 379.00 | 364.00 | 379.00 | 379.00 | 50,359 |
| 2024-02-21 | 369.00 | 374.00 | 369.00 | 369.00 | 369.00 | 5,375 |
| 2024-02-20 | 370.50 | 375.00 | 369.00 | 369.00 | 369.00 | 24,465 |
| 2024-02-19 | 370.50 | 374.55 | 366.00 | 370.50 | 370.50 | 59,779 |
| 2024-02-16 | 370.26 | 376.50 | 370.26 | 375.00 | 375.00 | 29,869 |
| 2024-02-15 | 370.00 | 375.00 | 366.00 | 370.00 | 370.00 | 31,012 |
| 2024-02-14 | 369.00 | 375.00 | 364.00 | 370.00 | 370.00 | 37,902 |
| 2024-02-13 | 367.00 | 374.00 | 364.00 | 369.00 | 369.00 | 30,643 |
| 2024-02-12 | 363.00 | 372.00 | 361.00 | 367.00 | 367.00 | 34,554 |
| 2024-02-09 | 359.00 | 366.00 | 355.00 | 363.00 | 363.00 | 45,079 |
| 2024-02-08 | 355.00 | 363.00 | 350.00 | 354.00 | 354.00 | 37,996 |
| 2024-02-07 | 347.00 | 367.00 | 346.00 | 367.00 | 367.00 | 49,179 |
| 2024-02-06 | 344.28 | 356.00 | 344.28 | 347.00 | 347.00 | 22,148 |
| 2024-02-05 | 342.00 | 346.00 | 342.00 | 343.00 | 343.00 | 17,042 |
| 2024-02-02 | 336.00 | 340.00 | 336.00 | 338.00 | 338.00 | 9,291 |
| 2024-02-01 | 335.00 | 338.00 | 334.91 | 335.50 | 335.50 | 3,169 |
| 2024-01-31 | 337.00 | 338.00 | 332.00 | 335.00 | 335.00 | 42,619 |
| 2024-01-30 | 335.00 | 338.00 | 333.00 | 337.00 | 337.00 | 39,902 |
| 2024-01-29 | 334.00 | 337.00 | 331.50 | 335.00 | 335.00 | 15,478 |
| 2024-01-26 | 334.00 | 337.00 | 334.00 | 334.00 | 334.00 | 322 |
| 2024-01-25 | 334.00 | 334.00 | 331.00 | 334.00 | 334.00 | 10,370 |
| 2024-01-24 | 334.00 | 334.00 | 324.00 | 334.00 | 334.00 | 11,801 |
| 2024-01-23 | 334.00 | 334.00 | 331.00 | 334.00 | 334.00 | 61,773 |
| 2024-01-22 | 331.00 | 332.00 | 330.00 | 331.50 | 331.50 | 29,992 |
| 2024-01-19 | 330.00 | 331.00 | 320.00 | 331.00 | 331.00 | 17,992 |
| 2024-01-18 | 329.50 | 332.00 | 328.00 | 330.00 | 330.00 | 53,053 |
| 2024-01-17 | 329.00 | 332.00 | 327.00 | 329.50 | 329.50 | 6,843 |
| 2024-01-16 | 330.00 | 332.00 | 328.00 | 330.00 | 330.00 | 13,230 |
| 2024-01-15 | 330.00 | 330.00 | 328.00 | 330.00 | 330.00 | 8,102 |
| 2024-01-12 | 330.00 | 333.00 | 328.44 | 330.00 | 330.00 | 11,355 |
| 2024-01-11 | 330.00 | 333.00 | 329.75 | 330.00 | 330.00 | 9,481 |
| 2024-01-10 | 330.00 | 332.00 | 328.00 | 330.00 | 330.00 | 24,396 |
| 2024-01-09 | 330.00 | 330.30 | 328.00 | 330.00 | 330.00 | 21,935 |
| 2024-01-08 | 330.00 | 330.80 | 328.00 | 328.00 | 328.00 | 18,605 |
| 2024-01-05 | 330.00 | 334.00 | 328.00 | 330.00 | 330.00 | 19,410 |
| 2024-01-04 | 327.00 | 335.00 | 327.00 | 330.00 | 330.00 | 12,183 |
| 2024-01-03 | 325.50 | 327.21 | 325.33 | 327.00 | 327.00 | 10,301 |
| 2024-01-02 | 325.00 | 325.00 | 321.00 | 325.00 | 325.00 | 16,525 |
| 2023-12-29 | 325.00 | 325.39 | 322.00 | 325.00 | 325.00 | 4,586 |
| 2023-12-28 | 325.00 | 325.42 | 322.00 | 325.00 | 325.00 | 11,316 |
| 2023-12-27 | 325.00 | 325.47 | 322.00 | 325.00 | 325.00 | 12,313 |
| 2023-12-22 | 325.00 | 335.00 | 322.00 | 325.00 | 325.00 | 6,863 |
| 2023-12-21 | 325.00 | 328.00 | 322.00 | 322.00 | 322.00 | 19,706 |
| 2023-12-20 | 325.00 | 325.60 | 322.00 | 325.00 | 325.00 | 17,341 |
| 2023-12-19 | 325.00 | 328.00 | 320.00 | 325.00 | 325.00 | 18,235 |
| 2023-12-18 | 325.00 | 327.34 | 323.56 | 325.00 | 325.00 | 12,757 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.