VietNam Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 271.00 | 274.00 | 268.00 | 274.00 | 274.00 | 19,410 |
| 2023-01-05 | 268.50 | 274.00 | 268.50 | 271.00 | 271.00 | 26,232 |
| 2023-01-04 | 266.00 | 268.00 | 260.00 | 266.50 | 266.50 | 34,089 |
| 2023-01-03 | 263.50 | 266.00 | 260.50 | 263.00 | 263.00 | 36,779 |
| 2022-12-30 | 260.50 | 260.73 | 259.00 | 260.50 | 260.50 | 55,488 |
| 2022-12-29 | 259.50 | 262.00 | 258.00 | 258.00 | 258.00 | 16,981 |
| 2022-12-28 | 265.00 | 268.00 | 257.00 | 264.00 | 264.00 | 59,808 |
| 2022-12-23 | 264.50 | 268.00 | 262.31 | 265.00 | 265.00 | 1,324 |
| 2022-12-22 | 260.00 | 264.50 | 260.00 | 264.50 | 264.50 | 4,451 |
| 2022-12-21 | 260.00 | 262.00 | 258.00 | 262.00 | 262.00 | 27,044 |
| 2022-12-20 | 261.50 | 264.00 | 257.00 | 261.00 | 261.00 | 28,439 |
| 2022-12-19 | 262.00 | 262.94 | 261.00 | 261.00 | 261.00 | 10,338 |
| 2022-12-16 | 264.00 | 264.60 | 260.00 | 264.50 | 264.50 | 85,073 |
| 2022-12-15 | 258.47 | 264.00 | 258.47 | 264.00 | 264.00 | 17,322 |
| 2022-12-14 | 257.00 | 260.00 | 256.00 | 258.00 | 258.00 | 13,083 |
| 2022-12-13 | 255.00 | 257.00 | 252.50 | 257.00 | 257.00 | 18,977 |
| 2022-12-12 | 254.00 | 255.60 | 250.00 | 255.00 | 255.00 | 12,418 |
| 2022-12-09 | 253.00 | 260.00 | 250.00 | 254.00 | 254.00 | 21,207 |
| 2022-12-08 | 252.00 | 258.00 | 248.50 | 253.00 | 253.00 | 14,871 |
| 2022-12-07 | 252.00 | 252.89 | 248.00 | 252.00 | 252.00 | 5,398 |
| 2022-12-06 | 261.34 | 261.34 | 250.00 | 252.00 | 252.00 | 54,627 |
| 2022-12-05 | 256.00 | 264.00 | 256.00 | 262.00 | 262.00 | 47,133 |
| 2022-12-02 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | 29,919 |
| 2022-12-01 | 257.80 | 257.80 | 254.50 | 256.00 | 256.00 | 8,579 |
| 2022-11-30 | 253.00 | 262.00 | 253.00 | 257.00 | 257.00 | 71,132 |
| 2022-11-29 | 242.00 | 253.00 | 242.00 | 249.50 | 249.50 | 61,642 |
| 2022-11-28 | 232.25 | 244.00 | 232.25 | 240.00 | 240.00 | 90,183 |
| 2022-11-25 | 229.00 | 234.00 | 229.00 | 232.00 | 232.00 | 22,308 |
| 2022-11-24 | 228.00 | 228.00 | 226.40 | 228.00 | 228.00 | 4,122 |
| 2022-11-23 | 228.00 | 232.00 | 226.32 | 228.00 | 228.00 | 15,351 |
| 2022-11-22 | 228.00 | 230.00 | 226.00 | 228.00 | 228.00 | 6,233 |
| 2022-11-21 | 229.00 | 232.00 | 226.00 | 226.00 | 226.00 | 17,401 |
| 2022-11-18 | 226.00 | 232.00 | 224.91 | 229.00 | 229.00 | 19,582 |
| 2022-11-17 | 224.00 | 230.00 | 222.00 | 226.00 | 226.00 | 10,527 |
| 2022-11-16 | 221.00 | 227.00 | 220.00 | 222.00 | 222.00 | 19,476 |
| 2022-11-15 | 223.50 | 227.00 | 214.00 | 221.00 | 221.00 | 32,852 |
| 2022-11-14 | 230.00 | 236.00 | 226.00 | 230.00 | 230.00 | 144,851 |
| 2022-11-11 | 234.00 | 238.00 | 226.00 | 234.00 | 234.00 | 69,585 |
| 2022-11-10 | 237.00 | 240.00 | 222.00 | 234.00 | 234.00 | 85,618 |
| 2022-11-09 | 242.00 | 243.95 | 240.00 | 242.00 | 242.00 | 8,175 |
| 2022-11-08 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 33,925 |
| 2022-11-07 | 242.00 | 246.00 | 239.00 | 242.00 | 242.00 | 16,488 |
| 2022-11-04 | 242.00 | 244.00 | 240.00 | 242.00 | 242.00 | 59,159 |
| 2022-11-03 | 247.00 | 247.00 | 244.00 | 247.00 | 247.00 | 2,500 |
| 2022-11-02 | 249.00 | 252.00 | 246.00 | 249.00 | 249.00 | 18,874 |
| 2022-11-01 | 250.50 | 253.00 | 247.00 | 247.00 | 247.00 | 86,512 |
| 2022-10-31 | 249.00 | 253.00 | 248.00 | 248.00 | 248.00 | 51,115 |
| 2022-10-28 | 249.00 | 249.44 | 243.00 | 249.00 | 249.00 | 50,233 |
| 2022-10-27 | 245.00 | 250.50 | 243.00 | 246.00 | 246.00 | 46,772 |
| 2022-10-26 | 243.00 | 243.59 | 240.00 | 243.00 | 243.00 | 10,596 |
| 2022-10-25 | 243.00 | 244.50 | 235.00 | 243.00 | 243.00 | 16,495 |
| 2022-10-24 | 248.00 | 248.00 | 238.00 | 243.00 | 243.00 | 54,408 |
| 2022-10-21 | 260.00 | 263.00 | 250.25 | 255.50 | 255.50 | 150,248 |
| 2022-10-20 | 262.00 | 266.00 | 262.00 | 264.00 | 264.00 | 7,616 |
| 2022-10-19 | 264.50 | 264.50 | 264.00 | 264.50 | 264.50 | 1,267 |
| 2022-10-18 | 265.12 | 267.28 | 265.12 | 266.00 | 266.00 | 5,940 |
| 2022-10-17 | 263.00 | 268.00 | 260.00 | 264.00 | 264.00 | 29,560 |
| 2022-10-14 | 267.00 | 267.10 | 262.25 | 267.00 | 267.00 | 47,485 |
| 2022-10-13 | 265.00 | 265.13 | 262.00 | 265.00 | 265.00 | 22,835 |
| 2022-10-12 | 259.00 | 264.80 | 258.00 | 263.00 | 263.00 | 48,927 |
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.