VietNam Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 264.00 | 266.00 | 262.00 | 264.00 | 264.00 | 30,351 |
| 2023-03-30 | 264.00 | 264.00 | 262.00 | 264.00 | 264.00 | 3,029 |
| 2023-03-29 | 263.66 | 263.66 | 257.00 | 263.50 | 263.50 | 16,980 |
| 2023-03-28 | 263.66 | 263.66 | 262.00 | 262.50 | 262.50 | 4,050 |
| 2023-03-27 | 263.70 | 263.70 | 262.00 | 262.00 | 262.00 | 21,298 |
| 2023-03-24 | 263.50 | 263.50 | 256.00 | 263.50 | 263.50 | 38,091 |
| 2023-03-23 | 264.00 | 264.00 | 262.00 | 264.00 | 264.00 | 9,756 |
| 2023-03-22 | 263.50 | 264.00 | 262.00 | 264.00 | 264.00 | 32,155 |
| 2023-03-21 | 262.50 | 263.67 | 261.00 | 262.50 | 262.50 | 8,468 |
| 2023-03-20 | 261.00 | 270.00 | 258.00 | 261.50 | 261.50 | 18,376 |
| 2023-03-17 | 263.50 | 267.00 | 262.00 | 265.00 | 265.00 | 14,842 |
| 2023-03-16 | 263.00 | 263.50 | 260.00 | 263.50 | 263.50 | 8,512 |
| 2023-03-15 | 267.00 | 269.00 | 260.00 | 260.00 | 260.00 | 93,363 |
| 2023-03-14 | 265.50 | 266.00 | 261.00 | 265.00 | 265.00 | 10,065 |
| 2023-03-13 | 266.00 | 266.00 | 263.00 | 266.00 | 266.00 | 11,289 |
| 2023-03-10 | 269.00 | 270.00 | 266.00 | 269.00 | 269.00 | 86,140 |
| 2023-03-09 | 271.00 | 271.00 | 267.25 | 269.00 | 269.00 | 6,589 |
| 2023-03-08 | 273.00 | 273.00 | 270.00 | 273.00 | 273.00 | 2,883 |
| 2023-03-07 | 272.00 | 275.00 | 269.00 | 271.00 | 271.00 | 41,272 |
| 2023-03-06 | 272.00 | 274.34 | 269.00 | 272.00 | 272.00 | 36,011 |
| 2023-03-03 | 273.00 | 278.00 | 269.00 | 272.00 | 272.00 | 39,121 |
| 2023-03-02 | 272.00 | 276.00 | 270.00 | 273.00 | 273.00 | 2,919 |
| 2023-03-01 | 271.00 | 275.00 | 269.00 | 272.00 | 272.00 | 5,034 |
| 2023-02-28 | 272.00 | 272.00 | 268.00 | 272.00 | 272.00 | 4,442 |
| 2023-02-27 | 273.00 | 275.00 | 270.00 | 273.00 | 273.00 | 2,132 |
| 2023-02-24 | 276.00 | 276.00 | 273.00 | 276.00 | 276.00 | 184,126 |
| 2023-02-23 | 275.50 | 276.00 | 275.00 | 275.50 | 275.50 | 20,015 |
| 2023-02-22 | 276.00 | 276.00 | 275.00 | 276.00 | 276.00 | 31,256 |
| 2023-02-21 | 277.00 | 277.00 | 276.00 | 277.00 | 277.00 | 6,246 |
| 2023-02-20 | 274.50 | 278.00 | 273.00 | 278.00 | 278.00 | 74,165 |
| 2023-02-17 | 273.90 | 273.90 | 273.00 | 273.00 | 273.00 | 54,389 |
| 2023-02-16 | 272.00 | 275.00 | 269.00 | 274.00 | 274.00 | 13,243 |
| 2023-02-15 | 272.00 | 273.00 | 267.00 | 272.00 | 272.00 | 27,162 |
| 2023-02-14 | 272.00 | 275.00 | 269.00 | 272.00 | 272.00 | 6,520 |
| 2023-02-13 | 274.00 | 276.00 | 269.00 | 272.00 | 272.00 | 31,200 |
| 2023-02-10 | 278.00 | 278.00 | 272.00 | 276.00 | 276.00 | 70,062 |
| 2023-02-09 | 281.00 | 284.00 | 278.00 | 280.00 | 280.00 | 7,548 |
| 2023-02-08 | 281.00 | 281.00 | 276.00 | 281.00 | 281.00 | 15,140 |
| 2023-02-07 | 281.00 | 281.00 | 276.00 | 281.00 | 281.00 | 20,517 |
| 2023-02-06 | 282.50 | 285.00 | 279.66 | 282.00 | 282.00 | 28,623 |
| 2023-02-03 | 283.00 | 285.00 | 282.00 | 282.50 | 282.50 | 32,214 |
| 2023-02-02 | 281.00 | 286.00 | 278.71 | 283.00 | 283.00 | 21,370 |
| 2023-02-01 | 284.00 | 286.00 | 277.00 | 281.00 | 281.00 | 21,930 |
| 2023-01-31 | 284.00 | 290.00 | 283.00 | 290.00 | 290.00 | 75,934 |
| 2023-01-30 | 286.00 | 287.00 | 282.60 | 286.00 | 286.00 | 34,320 |
| 2023-01-27 | 286.50 | 290.00 | 286.50 | 286.50 | 286.50 | 19,356 |
| 2023-01-26 | 285.00 | 289.00 | 283.00 | 286.00 | 286.00 | 2,486 |
| 2023-01-25 | 285.00 | 288.00 | 282.91 | 285.00 | 285.00 | 5,289 |
| 2023-01-24 | 283.00 | 288.00 | 278.00 | 285.00 | 285.00 | 17,245 |
| 2023-01-23 | 282.00 | 287.00 | 280.74 | 283.00 | 283.00 | 35,642 |
| 2023-01-20 | 282.00 | 285.00 | 281.56 | 282.50 | 282.50 | 6,286 |
| 2023-01-19 | 281.01 | 286.00 | 281.01 | 282.00 | 282.00 | 15,611 |
| 2023-01-18 | 279.00 | 282.00 | 277.00 | 280.00 | 280.00 | 25,681 |
| 2023-01-17 | 278.00 | 282.00 | 277.00 | 279.00 | 279.00 | 17,682 |
| 2023-01-16 | 277.00 | 282.00 | 274.00 | 277.00 | 277.00 | 59,113 |
| 2023-01-13 | 277.00 | 279.09 | 274.00 | 274.00 | 274.00 | 17,227 |
| 2023-01-12 | 276.00 | 277.98 | 273.31 | 277.00 | 277.00 | 24,630 |
| 2023-01-11 | 275.50 | 277.20 | 273.00 | 276.00 | 276.00 | 36,812 |
| 2023-01-10 | 275.50 | 277.20 | 273.00 | 275.50 | 275.50 | 23,001 |
| 2023-01-09 | 271.00 | 281.00 | 270.00 | 275.00 | 275.00 | 30,621 |
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.