VietNam Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 325.00 | 327.34 | 323.56 | 325.00 | 325.00 | 12,757 |
| 2023-12-15 | 325.00 | 327.00 | 323.00 | 325.00 | 325.00 | 20,795 |
| 2023-12-14 | 325.00 | 326.79 | 322.72 | 325.00 | 325.00 | 8,664 |
| 2023-12-13 | 325.00 | 328.00 | 320.00 | 325.00 | 325.00 | 20,092 |
| 2023-12-12 | 322.00 | 325.80 | 320.00 | 325.00 | 325.00 | 20,569 |
| 2023-12-11 | 321.04 | 323.64 | 321.04 | 322.00 | 322.00 | 4,861 |
| 2023-12-08 | 319.00 | 322.00 | 317.56 | 319.00 | 319.00 | 12,340 |
| 2023-12-07 | 319.00 | 322.00 | 318.88 | 319.00 | 319.00 | 23,596 |
| 2023-12-06 | 319.00 | 322.00 | 318.88 | 319.00 | 319.00 | 9,578 |
| 2023-12-05 | 316.00 | 326.00 | 315.75 | 319.00 | 319.00 | 34,728 |
| 2023-12-04 | 314.00 | 318.00 | 304.00 | 316.00 | 316.00 | 42,539 |
| 2023-12-01 | 312.00 | 315.94 | 309.00 | 313.00 | 313.00 | 12,997 |
| 2023-11-30 | 309.50 | 316.00 | 309.01 | 312.00 | 312.00 | 96,157 |
| 2023-11-29 | 309.00 | 312.00 | 307.99 | 309.50 | 309.50 | 17,696 |
| 2023-11-28 | 308.50 | 312.00 | 307.81 | 309.00 | 309.00 | 8,881 |
| 2023-11-27 | 307.50 | 312.00 | 306.82 | 308.50 | 308.50 | 29,656 |
| 2023-11-24 | 307.50 | 307.97 | 305.81 | 307.50 | 307.50 | 8,358 |
| 2023-11-23 | 307.00 | 310.00 | 305.68 | 307.50 | 307.50 | 12,699 |
| 2023-11-22 | 307.00 | 309.94 | 306.70 | 307.00 | 307.00 | 8,136 |
| 2023-11-21 | 307.00 | 310.00 | 306.46 | 307.00 | 307.00 | 5,986 |
| 2023-11-20 | 308.00 | 310.00 | 304.30 | 307.00 | 307.00 | 33,027 |
| 2023-11-17 | 308.00 | 312.00 | 304.00 | 312.00 | 312.00 | 18,386 |
| 2023-11-16 | 306.00 | 311.90 | 303.00 | 308.00 | 308.00 | 17,991 |
| 2023-11-15 | 304.00 | 308.00 | 303.20 | 306.00 | 306.00 | 16,276 |
| 2023-11-14 | 302.00 | 308.00 | 301.00 | 304.00 | 304.00 | 32,814 |
| 2023-11-13 | 301.50 | 304.00 | 299.00 | 302.00 | 302.00 | 21,720 |
| 2023-11-10 | 300.00 | 303.00 | 300.00 | 301.00 | 301.00 | 11,541 |
| 2023-11-09 | 293.50 | 297.00 | 293.00 | 297.00 | 297.00 | 12,314 |
| 2023-11-08 | 288.98 | 295.00 | 288.98 | 293.50 | 293.50 | 8,377 |
| 2023-11-07 | 288.00 | 296.00 | 285.00 | 296.00 | 296.00 | 17,201 |
| 2023-11-06 | 287.00 | 289.00 | 285.00 | 288.00 | 288.00 | 29,101 |
| 2023-11-03 | 286.00 | 287.00 | 284.00 | 287.00 | 287.00 | 14,025 |
| 2023-11-02 | 283.00 | 286.00 | 280.77 | 285.00 | 285.00 | 14,511 |
| 2023-11-01 | 279.00 | 279.80 | 277.00 | 279.00 | 279.00 | 16,098 |
| 2023-10-31 | 288.00 | 288.00 | 277.00 | 277.00 | 277.00 | 9,528 |
| 2023-10-30 | 290.00 | 290.00 | 287.00 | 290.00 | 290.00 | 31,396 |
| 2023-10-27 | 291.00 | 291.00 | 285.00 | 291.00 | 291.00 | 128,674 |
| 2023-10-26 | 292.00 | 292.00 | 288.00 | 288.50 | 288.50 | 7,419 |
| 2023-10-25 | 297.00 | 298.00 | 294.00 | 296.50 | 296.50 | 36,465 |
| 2023-10-24 | 297.00 | 304.00 | 296.00 | 297.00 | 297.00 | 13,146 |
| 2023-10-23 | 299.00 | 300.00 | 294.00 | 296.00 | 296.00 | 26,215 |
| 2023-10-20 | 302.00 | 303.10 | 298.00 | 301.50 | 301.50 | 81,155 |
| 2023-10-19 | 303.50 | 305.00 | 299.13 | 305.00 | 305.00 | 19,275 |
| 2023-10-18 | 305.00 | 305.00 | 304.00 | 305.00 | 305.00 | 16,035 |
| 2023-10-17 | 305.00 | 305.66 | 304.00 | 305.00 | 305.00 | 10,891 |
| 2023-10-16 | 305.00 | 306.00 | 285.00 | 305.00 | 305.00 | 27,495 |
| 2023-10-13 | 305.00 | 305.00 | 302.00 | 305.00 | 305.00 | 59,095 |
| 2023-10-12 | 305.00 | 305.00 | 304.00 | 305.00 | 305.00 | 2,044 |
| 2023-10-11 | 305.00 | 305.00 | 304.18 | 305.00 | 305.00 | 600 |
| 2023-10-10 | 305.50 | 306.00 | 298.00 | 305.00 | 305.00 | 51,597 |
| 2023-10-09 | 304.00 | 307.00 | 301.00 | 305.00 | 305.00 | 20,008 |
| 2023-10-06 | 304.00 | 304.00 | 301.00 | 304.00 | 304.00 | 19,277 |
| 2023-10-05 | 304.00 | 306.69 | 301.00 | 304.00 | 304.00 | 3,787 |
| 2023-10-04 | 304.00 | 307.00 | 300.00 | 304.00 | 304.00 | 2,924 |
| 2023-10-03 | 303.50 | 303.50 | 300.00 | 303.50 | 303.50 | 23,665 |
| 2023-10-02 | 309.00 | 309.00 | 306.00 | 309.00 | 309.00 | 6,357 |
| 2023-09-29 | 309.00 | 309.00 | 306.00 | 309.00 | 309.00 | 42,267 |
| 2023-09-28 | 310.00 | 310.00 | 305.00 | 308.00 | 308.00 | 14,459 |
| 2023-09-27 | 310.00 | 314.00 | 306.25 | 310.00 | 310.00 | 6,798 |
| 2023-09-26 | 312.20 | 312.20 | 305.00 | 310.00 | 310.00 | 11,636 |
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.