VietNam Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 277.50 | 278.00 | 277.00 | 277.50 | 277.50 | 72,972 |
| 2023-06-29 | 277.50 | 277.50 | 277.00 | 277.50 | 277.50 | 448 |
| 2023-06-28 | 277.50 | 277.50 | 276.20 | 277.50 | 277.50 | 30,460 |
| 2023-06-27 | 277.50 | 277.50 | 277.00 | 277.50 | 277.50 | 54,846 |
| 2023-06-26 | 278.00 | 278.00 | 277.00 | 277.50 | 277.50 | 14,429 |
| 2023-06-23 | 275.00 | 280.00 | 274.05 | 278.50 | 278.50 | 236,022 |
| 2023-06-22 | 274.00 | 276.00 | 274.00 | 274.00 | 274.00 | 18,249 |
| 2023-06-21 | 274.00 | 275.00 | 273.00 | 273.00 | 273.00 | 3,021 |
| 2023-06-20 | 274.00 | 275.50 | 272.04 | 274.00 | 274.00 | 24,457 |
| 2023-06-19 | 275.00 | 276.00 | 272.00 | 272.00 | 272.00 | 38,247 |
| 2023-06-16 | 275.50 | 275.50 | 269.00 | 275.50 | 275.50 | 64,593 |
| 2023-06-15 | 274.50 | 274.50 | 274.00 | 274.50 | 274.50 | 3,650 |
| 2023-06-14 | 275.00 | 276.00 | 274.00 | 275.00 | 275.00 | 19,728 |
| 2023-06-13 | 272.50 | 275.00 | 267.00 | 275.00 | 275.00 | 74,305 |
| 2023-06-12 | 267.00 | 271.00 | 266.00 | 271.00 | 271.00 | 14,533 |
| 2023-06-09 | 264.50 | 267.90 | 264.00 | 267.00 | 267.00 | 161,289 |
| 2023-06-08 | 263.50 | 264.50 | 263.00 | 264.50 | 264.50 | 564 |
| 2023-06-07 | 263.00 | 264.00 | 260.50 | 263.00 | 263.00 | 25,702 |
| 2023-06-06 | 262.00 | 263.36 | 260.00 | 263.00 | 263.00 | 220,005 |
| 2023-06-05 | 262.00 | 262.45 | 258.50 | 262.00 | 262.00 | 34,287 |
| 2023-06-02 | 260.80 | 260.80 | 258.50 | 260.00 | 260.00 | 164,761 |
| 2023-06-01 | 261.00 | 261.76 | 258.00 | 261.00 | 261.00 | 167,587 |
| 2023-05-31 | 260.50 | 263.00 | 258.00 | 258.50 | 258.50 | 173,707 |
| 2023-05-30 | 260.50 | 260.50 | 257.00 | 260.50 | 260.50 | 9,973 |
| 2023-05-26 | 259.50 | 259.50 | 258.50 | 258.50 | 258.50 | 33,269 |
| 2023-05-25 | 260.50 | 261.00 | 259.00 | 259.00 | 259.00 | 18,192 |
| 2023-05-24 | 261.00 | 261.76 | 259.00 | 260.50 | 260.50 | 9,629 |
| 2023-05-23 | 260.00 | 261.76 | 258.00 | 258.00 | 258.00 | 6,790 |
| 2023-05-22 | 260.30 | 260.30 | 259.00 | 259.00 | 259.00 | 14,639 |
| 2023-05-19 | 260.10 | 260.10 | 259.00 | 260.00 | 260.00 | 54,111 |
| 2023-05-18 | 260.00 | 260.50 | 258.50 | 260.50 | 260.50 | 15,585 |
| 2023-05-17 | 260.00 | 260.00 | 259.00 | 260.00 | 260.00 | 2,516 |
| 2023-05-16 | 260.00 | 260.00 | 257.00 | 260.00 | 260.00 | 16,189 |
| 2023-05-15 | 260.00 | 260.00 | 254.00 | 260.00 | 260.00 | 9,474 |
| 2023-05-12 | 260.00 | 260.00 | 257.50 | 260.00 | 260.00 | 79,896 |
| 2023-05-11 | 260.00 | 261.00 | 258.25 | 260.00 | 260.00 | 6,991 |
| 2023-05-10 | 259.50 | 259.50 | 259.00 | 259.50 | 259.50 | 5,268 |
| 2023-05-09 | 259.50 | 259.70 | 259.50 | 259.50 | 259.50 | 1,949 |
| 2023-05-05 | 259.60 | 259.60 | 259.00 | 259.50 | 259.50 | 33,163 |
| 2023-05-04 | 259.50 | 259.65 | 259.00 | 259.50 | 259.50 | 3,067 |
| 2023-05-03 | 259.50 | 265.00 | 256.00 | 259.50 | 259.50 | 10,448 |
| 2023-05-02 | 259.50 | 260.00 | 254.00 | 259.50 | 259.50 | 28,996 |
| 2023-04-28 | 260.50 | 265.00 | 255.00 | 255.00 | 255.00 | 43,564 |
| 2023-04-27 | 262.50 | 263.00 | 255.00 | 262.00 | 262.00 | 41,350 |
| 2023-04-26 | 265.00 | 265.00 | 264.00 | 264.00 | 264.00 | 4,362 |
| 2023-04-25 | 264.50 | 270.00 | 263.00 | 264.50 | 264.50 | 24,637 |
| 2023-04-24 | 265.10 | 265.10 | 264.00 | 264.50 | 264.50 | 105,818 |
| 2023-04-21 | 266.50 | 266.50 | 264.00 | 266.50 | 266.50 | 154,806 |
| 2023-04-20 | 266.50 | 267.00 | 252.00 | 252.00 | 252.00 | 100,635 |
| 2023-04-19 | 264.50 | 266.00 | 263.00 | 265.00 | 265.00 | 63,408 |
| 2023-04-18 | 268.00 | 268.00 | 263.00 | 265.50 | 265.50 | 30,986 |
| 2023-04-17 | 268.00 | 268.76 | 266.00 | 267.50 | 267.50 | 14,949 |
| 2023-04-14 | 270.00 | 270.00 | 266.00 | 268.00 | 268.00 | 67,537 |
| 2023-04-13 | 270.50 | 270.50 | 269.50 | 269.50 | 269.50 | 7,594 |
| 2023-04-12 | 270.50 | 271.00 | 270.00 | 270.50 | 270.50 | 42,179 |
| 2023-04-11 | 270.55 | 270.55 | 269.00 | 270.50 | 270.50 | 15,713 |
| 2023-04-06 | 270.50 | 271.15 | 267.95 | 270.50 | 270.50 | 32,246 |
| 2023-04-05 | 268.00 | 270.50 | 267.00 | 270.50 | 270.50 | 17,822 |
| 2023-04-04 | 264.50 | 266.00 | 260.00 | 266.00 | 266.00 | 15,571 |
| 2023-04-03 | 264.00 | 264.50 | 262.00 | 264.50 | 264.50 | 7,743 |
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.