VietNam Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 300.00 | 300.00 | 296.00 | 298.00 | 298.00 | 4,558 |
| 2022-07-13 | 302.00 | 303.00 | 298.00 | 299.00 | 299.00 | 9,364 |
| 2022-07-12 | 303.00 | 305.59 | 298.00 | 302.00 | 302.00 | 4,073 |
| 2022-07-11 | 304.00 | 305.30 | 300.00 | 303.00 | 303.00 | 18,192 |
| 2022-07-08 | 304.00 | 304.54 | 300.00 | 304.00 | 304.00 | 5,162 |
| 2022-07-07 | 304.00 | 305.50 | 302.00 | 304.00 | 304.00 | 3,812 |
| 2022-07-06 | 306.00 | 310.00 | 302.00 | 303.00 | 303.00 | 52,803 |
| 2022-07-05 | 309.00 | 312.00 | 307.00 | 307.00 | 307.00 | 41,090 |
| 2022-07-04 | 309.00 | 309.28 | 306.50 | 309.00 | 309.00 | 17,185 |
| 2022-07-01 | 308.00 | 310.00 | 308.00 | 309.00 | 309.00 | 60,806 |
| 2022-06-30 | 307.00 | 310.00 | 304.00 | 309.50 | 309.50 | 46,179 |
| 2022-06-29 | 307.00 | 307.00 | 303.00 | 307.00 | 307.00 | 12,727 |
| 2022-06-28 | 306.00 | 307.00 | 300.00 | 307.00 | 307.00 | 26,524 |
| 2022-06-27 | 305.00 | 308.00 | 302.00 | 306.00 | 306.00 | 30,724 |
| 2022-06-24 | 305.00 | 305.00 | 300.00 | 305.00 | 305.00 | 9,470 |
| 2022-06-23 | 302.00 | 303.00 | 300.00 | 303.00 | 303.00 | 12,025 |
| 2022-06-22 | 304.70 | 304.70 | 300.00 | 301.00 | 301.00 | 9,017 |
| 2022-06-21 | 306.90 | 306.90 | 302.00 | 305.00 | 305.00 | 10,080 |
| 2022-06-20 | 309.00 | 312.00 | 299.00 | 309.00 | 309.00 | 13,667 |
| 2022-06-17 | 312.00 | 315.00 | 306.50 | 307.00 | 307.00 | 70,222 |
| 2022-06-16 | 312.99 | 312.99 | 310.00 | 310.00 | 310.00 | 17,351 |
| 2022-06-15 | 311.00 | 312.00 | 306.00 | 311.00 | 311.00 | 38,327 |
| 2022-06-14 | 313.00 | 316.00 | 306.00 | 311.50 | 311.50 | 32,079 |
| 2022-06-13 | 321.00 | 322.00 | 306.00 | 312.00 | 312.00 | 17,362 |
| 2022-06-10 | 326.50 | 327.85 | 324.00 | 326.00 | 326.00 | 44,771 |
| 2022-06-09 | 325.00 | 328.00 | 323.55 | 326.50 | 326.50 | 20,725 |
| 2022-06-08 | 317.00 | 328.00 | 314.00 | 325.00 | 325.00 | 60,176 |
| 2022-06-07 | 317.00 | 318.00 | 316.00 | 317.00 | 317.00 | 7,254 |
| 2022-06-06 | 317.00 | 317.60 | 316.00 | 316.00 | 316.00 | 48,412 |
| 2022-06-01 | 316.00 | 317.74 | 312.00 | 317.00 | 317.00 | 74,740 |
| 2022-05-31 | 315.00 | 317.90 | 314.00 | 316.00 | 316.00 | 18,874 |
| 2022-05-30 | 312.50 | 316.00 | 311.00 | 315.00 | 315.00 | 38,377 |
| 2022-05-27 | 308.00 | 313.70 | 308.00 | 311.00 | 311.00 | 68,188 |
| 2022-05-26 | 303.00 | 308.00 | 302.00 | 308.00 | 308.00 | 31,449 |
| 2022-05-25 | 296.50 | 304.00 | 295.00 | 300.00 | 300.00 | 45,641 |
| 2022-05-24 | 295.00 | 300.00 | 291.00 | 295.50 | 295.50 | 90,846 |
| 2022-05-23 | 301.50 | 302.00 | 296.49 | 300.00 | 300.00 | 23,861 |
| 2022-05-20 | 303.47 | 303.47 | 300.00 | 302.50 | 302.50 | 82,957 |
| 2022-05-19 | 305.00 | 305.00 | 300.00 | 303.50 | 303.50 | 81,353 |
| 2022-05-18 | 307.00 | 309.00 | 301.00 | 306.00 | 306.00 | 114,310 |
| 2022-05-17 | 307.00 | 307.00 | 302.00 | 307.00 | 307.00 | 40,069 |
| 2022-05-16 | 311.00 | 314.00 | 301.00 | 309.00 | 309.00 | 7,073 |
| 2022-05-13 | 315.00 | 315.00 | 303.00 | 311.00 | 311.00 | 105,536 |
| 2022-05-12 | 321.00 | 322.00 | 312.00 | 315.00 | 315.00 | 89,759 |
| 2022-05-11 | 328.00 | 328.00 | 321.00 | 325.00 | 325.00 | 27,830 |
| 2022-05-10 | 327.00 | 327.00 | 322.50 | 327.00 | 327.00 | 12,941 |
| 2022-05-09 | 335.00 | 336.00 | 325.00 | 328.50 | 328.50 | 56,312 |
| 2022-05-06 | 339.00 | 341.00 | 331.00 | 333.00 | 333.00 | 65,982 |
| 2022-05-05 | 339.00 | 342.00 | 336.00 | 339.00 | 339.00 | 13,692 |
| 2022-05-04 | 339.00 | 342.00 | 336.00 | 339.00 | 339.00 | 50,618 |
| 2022-05-03 | 341.00 | 344.08 | 336.00 | 339.00 | 339.00 | 48,279 |
| 2022-04-29 | 339.00 | 345.00 | 338.00 | 343.00 | 343.00 | 26,664 |
| 2022-04-28 | 329.00 | 336.00 | 328.00 | 334.00 | 334.00 | 20,909 |
| 2022-04-27 | 329.00 | 331.00 | 326.50 | 329.00 | 329.00 | 19,484 |
| 2022-04-26 | 329.00 | 334.00 | 326.00 | 329.00 | 329.00 | 64,120 |
| 2022-04-25 | 329.00 | 332.00 | 326.00 | 329.00 | 329.00 | 70,851 |
| 2022-04-22 | 333.00 | 336.00 | 330.00 | 333.00 | 333.00 | 41,684 |
| 2022-04-21 | 347.50 | 348.00 | 330.00 | 333.00 | 333.00 | 81,917 |
| 2022-04-20 | 348.50 | 350.00 | 343.00 | 347.50 | 347.50 | 27,988 |
| 2022-04-19 | 348.50 | 349.01 | 347.00 | 347.00 | 347.00 | 23,159 |
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.