VietNam Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 262.00 | 263.00 | 255.00 | 261.00 | 261.00 | 45,666 |
| 2022-10-10 | 265.00 | 265.00 | 260.00 | 265.00 | 265.00 | 30,131 |
| 2022-10-07 | 267.00 | 267.00 | 263.00 | 266.50 | 266.50 | 131,539 |
| 2022-10-06 | 277.00 | 277.00 | 273.00 | 274.00 | 274.00 | 15,470 |
| 2022-10-05 | 278.00 | 278.00 | 274.00 | 274.00 | 274.00 | 50,732 |
| 2022-10-04 | 282.00 | 282.00 | 270.00 | 276.00 | 276.00 | 44,537 |
| 2022-10-03 | 298.50 | 301.00 | 279.00 | 282.00 | 282.00 | 61,276 |
| 2022-09-30 | 303.50 | 306.00 | 300.00 | 301.00 | 301.00 | 52,628 |
| 2022-09-29 | 311.00 | 311.00 | 300.00 | 311.00 | 311.00 | 31,456 |
| 2022-09-28 | 311.00 | 311.00 | 308.00 | 311.00 | 311.00 | 2,200 |
| 2022-09-27 | 311.00 | 311.00 | 308.00 | 311.00 | 311.00 | 5,060 |
| 2022-09-26 | 311.00 | 311.50 | 308.00 | 311.50 | 311.50 | 16,727 |
| 2022-09-23 | 313.50 | 314.00 | 308.00 | 310.50 | 310.50 | 126,994 |
| 2022-09-22 | 313.00 | 313.00 | 310.00 | 313.00 | 313.00 | 10,234 |
| 2022-09-21 | 318.00 | 318.00 | 311.00 | 314.00 | 314.00 | 98,825 |
| 2022-09-20 | 326.50 | 329.00 | 323.00 | 323.00 | 323.00 | 50,744 |
| 2022-09-16 | 331.00 | 333.00 | 325.68 | 330.00 | 330.00 | 30,135 |
| 2022-09-15 | 330.00 | 334.00 | 324.50 | 331.00 | 331.00 | 42,244 |
| 2022-09-14 | 330.04 | 330.04 | 324.00 | 330.00 | 330.00 | 14,863 |
| 2022-09-13 | 333.00 | 340.00 | 330.00 | 333.00 | 333.00 | 9,822 |
| 2022-09-12 | 332.00 | 336.00 | 330.50 | 336.00 | 336.00 | 2,902 |
| 2022-09-09 | 332.50 | 334.90 | 330.50 | 332.00 | 332.00 | 13,717 |
| 2022-09-08 | 332.50 | 334.90 | 330.06 | 334.00 | 334.00 | 16,846 |
| 2022-09-07 | 337.00 | 339.39 | 331.06 | 332.50 | 332.50 | 10,067 |
| 2022-09-06 | 335.00 | 338.00 | 331.00 | 337.50 | 337.50 | 19,710 |
| 2022-09-05 | 336.00 | 337.78 | 334.00 | 335.00 | 335.00 | 21,156 |
| 2022-09-02 | 336.00 | 338.00 | 330.00 | 336.00 | 336.00 | 34,928 |
| 2022-09-01 | 334.50 | 335.98 | 334.00 | 335.00 | 335.00 | 92,548 |
| 2022-08-31 | 329.00 | 334.50 | 329.00 | 334.50 | 334.50 | 63,695 |
| 2022-08-30 | 326.50 | 330.00 | 325.00 | 329.00 | 329.00 | 10,014 |
| 2022-08-26 | 321.50 | 326.50 | 321.26 | 326.50 | 326.50 | 34,965 |
| 2022-08-25 | 320.00 | 323.00 | 318.55 | 321.50 | 321.50 | 19,402 |
| 2022-08-24 | 325.36 | 325.36 | 318.00 | 320.00 | 320.00 | 27,493 |
| 2022-08-23 | 326.00 | 327.00 | 323.00 | 325.00 | 325.00 | 9,140 |
| 2022-08-22 | 326.00 | 327.80 | 323.00 | 325.00 | 325.00 | 16,584 |
| 2022-08-19 | 325.50 | 328.00 | 323.70 | 326.00 | 326.00 | 57,318 |
| 2022-08-18 | 325.00 | 330.00 | 322.25 | 325.50 | 325.50 | 45,232 |
| 2022-08-17 | 323.50 | 328.00 | 322.00 | 325.00 | 325.00 | 19,241 |
| 2022-08-16 | 323.50 | 324.58 | 322.00 | 323.50 | 323.50 | 20,668 |
| 2022-08-15 | 322.50 | 323.76 | 320.00 | 320.00 | 320.00 | 6,753 |
| 2022-08-12 | 323.00 | 325.00 | 320.00 | 322.00 | 322.00 | 40,342 |
| 2022-08-11 | 322.00 | 326.00 | 320.00 | 321.00 | 321.00 | 33,932 |
| 2022-08-10 | 321.50 | 324.00 | 320.00 | 322.00 | 322.00 | 1,465 |
| 2022-08-09 | 321.50 | 324.00 | 321.50 | 321.50 | 321.50 | 634 |
| 2022-08-08 | 318.00 | 322.00 | 316.02 | 319.00 | 319.00 | 3,704 |
| 2022-08-05 | 318.00 | 321.00 | 315.00 | 318.00 | 318.00 | 44,839 |
| 2022-08-04 | 316.00 | 322.00 | 316.00 | 322.00 | 322.00 | 17,318 |
| 2022-08-03 | 313.00 | 315.00 | 312.30 | 315.00 | 315.00 | 61,269 |
| 2022-08-02 | 312.50 | 313.00 | 310.00 | 313.00 | 313.00 | 14,756 |
| 2022-08-01 | 312.50 | 312.50 | 310.00 | 312.50 | 312.50 | 12,952 |
| 2022-07-29 | 313.00 | 315.00 | 310.00 | 312.50 | 312.50 | 13,456 |
| 2022-07-28 | 312.00 | 315.00 | 310.00 | 312.50 | 312.50 | 8,903 |
| 2022-07-27 | 311.00 | 312.00 | 309.00 | 309.00 | 309.00 | 8,754 |
| 2022-07-26 | 309.00 | 314.00 | 308.37 | 311.00 | 311.00 | 20,836 |
| 2022-07-25 | 309.00 | 310.00 | 308.00 | 309.00 | 309.00 | 26,749 |
| 2022-07-21 | 304.00 | 310.00 | 302.08 | 308.00 | 308.00 | 15,029 |
| 2022-07-20 | 301.00 | 306.00 | 296.00 | 304.00 | 304.00 | 9,237 |
| 2022-07-19 | 293.00 | 300.00 | 290.00 | 297.50 | 297.50 | 55,384 |
| 2022-07-18 | 295.00 | 295.00 | 285.00 | 287.00 | 287.00 | 11,338 |
| 2022-07-15 | 298.00 | 300.00 | 290.00 | 290.00 | 290.00 | 20,378 |
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.