VietNam Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 317.50 | 320.00 | 306.00 | 313.00 | 313.00 | 20,616 |
| 2023-09-22 | 316.00 | 317.50 | 314.08 | 317.50 | 317.50 | 56,565 |
| 2023-09-21 | 318.00 | 318.00 | 316.00 | 318.00 | 318.00 | 14,369 |
| 2023-09-20 | 315.00 | 317.50 | 312.31 | 316.00 | 316.00 | 29,831 |
| 2023-09-19 | 315.00 | 318.00 | 307.00 | 313.00 | 313.00 | 33,142 |
| 2023-09-18 | 320.00 | 320.36 | 315.00 | 316.00 | 316.00 | 63,695 |
| 2023-09-15 | 320.00 | 321.00 | 318.00 | 320.00 | 320.00 | 21,933 |
| 2023-09-14 | 320.00 | 322.00 | 318.00 | 320.00 | 320.00 | 43,767 |
| 2023-09-13 | 320.00 | 322.00 | 318.50 | 321.00 | 321.00 | 13,706 |
| 2023-09-12 | 315.00 | 326.00 | 314.25 | 326.00 | 326.00 | 36,824 |
| 2023-09-11 | 310.00 | 318.00 | 306.00 | 315.00 | 315.00 | 17,621 |
| 2023-09-08 | 311.00 | 314.00 | 311.00 | 313.00 | 313.00 | 50,812 |
| 2023-09-07 | 310.00 | 311.00 | 303.00 | 310.50 | 310.50 | 20,576 |
| 2023-09-06 | 310.00 | 311.00 | 309.00 | 310.00 | 310.00 | 20,691 |
| 2023-09-05 | 307.00 | 311.00 | 302.00 | 302.00 | 302.00 | 28,676 |
| 2023-09-04 | 306.50 | 308.00 | 306.00 | 307.00 | 307.00 | 10,275 |
| 2023-09-01 | 303.00 | 305.50 | 303.00 | 305.50 | 305.50 | 65,537 |
| 2023-08-31 | 298.00 | 303.00 | 298.00 | 303.00 | 303.00 | 43,822 |
| 2023-08-30 | 294.27 | 297.62 | 294.27 | 297.50 | 297.50 | 13,331 |
| 2023-08-29 | 290.00 | 294.00 | 286.00 | 294.00 | 294.00 | 11,668 |
| 2023-08-25 | 290.00 | 290.00 | 288.00 | 290.00 | 290.00 | 49,404 |
| 2023-08-24 | 289.00 | 292.00 | 286.00 | 290.00 | 290.00 | 17,324 |
| 2023-08-23 | 289.00 | 292.00 | 286.00 | 286.00 | 286.00 | 50,077 |
| 2023-08-22 | 289.00 | 292.00 | 285.00 | 285.00 | 285.00 | 10,918 |
| 2023-08-21 | 290.50 | 291.67 | 286.00 | 289.00 | 289.00 | 16,868 |
| 2023-08-18 | 300.00 | 300.00 | 289.50 | 290.50 | 290.50 | 75,211 |
| 2023-08-17 | 300.00 | 302.50 | 296.00 | 300.00 | 300.00 | 2,016 |
| 2023-08-16 | 300.00 | 300.00 | 296.00 | 300.00 | 300.00 | 7,933 |
| 2023-08-15 | 300.00 | 304.00 | 296.00 | 300.00 | 300.00 | 3,271 |
| 2023-08-14 | 300.00 | 302.96 | 296.00 | 300.00 | 300.00 | 10,120 |
| 2023-08-11 | 298.00 | 302.00 | 296.66 | 299.00 | 299.00 | 2,137 |
| 2023-08-10 | 298.00 | 299.90 | 296.52 | 298.00 | 298.00 | 15,367 |
| 2023-08-09 | 298.00 | 299.90 | 295.00 | 298.00 | 298.00 | 1,098 |
| 2023-08-08 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 10,084 |
| 2023-08-07 | 298.00 | 298.17 | 298.00 | 298.00 | 298.00 | 3,518 |
| 2023-08-04 | 298.00 | 300.00 | 296.00 | 298.00 | 298.00 | 26,729 |
| 2023-08-03 | 298.00 | 298.80 | 296.04 | 298.00 | 298.00 | 14,569 |
| 2023-08-02 | 298.00 | 298.90 | 296.00 | 296.00 | 296.00 | 26,194 |
| 2023-08-01 | 298.00 | 299.00 | 296.00 | 298.00 | 298.00 | 13,068 |
| 2023-07-31 | 294.50 | 299.00 | 293.20 | 298.00 | 298.00 | 53,082 |
| 2023-07-28 | 294.00 | 296.00 | 293.00 | 294.50 | 294.50 | 26,561 |
| 2023-07-27 | 294.00 | 296.00 | 294.00 | 294.00 | 294.00 | 1,315 |
| 2023-07-26 | 292.00 | 293.90 | 290.00 | 292.00 | 292.00 | 30,815 |
| 2023-07-25 | 289.16 | 294.00 | 289.16 | 294.00 | 294.00 | 31,633 |
| 2023-07-24 | 286.00 | 290.00 | 285.00 | 288.00 | 288.00 | 17,963 |
| 2023-07-21 | 286.00 | 286.19 | 285.00 | 286.00 | 286.00 | 54,216 |
| 2023-07-20 | 285.00 | 285.90 | 283.00 | 284.00 | 284.00 | 46,629 |
| 2023-07-19 | 282.00 | 285.25 | 280.00 | 285.00 | 285.00 | 33,590 |
| 2023-07-18 | 282.00 | 282.35 | 280.00 | 280.00 | 280.00 | 4,815 |
| 2023-07-17 | 280.00 | 283.00 | 279.00 | 282.00 | 282.00 | 42,761 |
| 2023-07-14 | 280.00 | 280.25 | 278.00 | 279.50 | 279.50 | 20,456 |
| 2023-07-13 | 280.00 | 281.00 | 279.50 | 279.50 | 279.50 | 40,178 |
| 2023-07-12 | 280.00 | 280.30 | 278.00 | 279.50 | 279.50 | 11,911 |
| 2023-07-11 | 280.00 | 280.37 | 278.00 | 279.50 | 279.50 | 6,142 |
| 2023-07-10 | 279.50 | 279.50 | 277.00 | 279.50 | 279.50 | 7,573 |
| 2023-07-07 | 279.50 | 282.00 | 260.00 | 278.00 | 278.00 | 28,132 |
| 2023-07-06 | 279.50 | 279.50 | 277.00 | 279.50 | 279.50 | 8,000 |
| 2023-07-05 | 277.50 | 278.00 | 277.00 | 277.50 | 277.50 | 11,348 |
| 2023-07-04 | 277.50 | 277.50 | 277.00 | 277.50 | 277.50 | 3,961 |
| 2023-07-03 | 277.50 | 278.00 | 276.00 | 278.00 | 278.00 | 12,182 |
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.