VietNam Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 350.00 | 350.00 | 347.00 | 350.00 | 350.00 | 11,250 |
| 2022-04-13 | 350.50 | 350.50 | 344.50 | 350.00 | 350.00 | 23,182 |
| 2022-04-12 | 351.50 | 355.00 | 347.00 | 351.00 | 351.00 | 66,249 |
| 2022-04-11 | 353.00 | 356.00 | 347.00 | 353.00 | 353.00 | 48,080 |
| 2022-04-08 | 353.00 | 356.00 | 350.00 | 353.00 | 353.00 | 34,780 |
| 2022-04-07 | 356.00 | 357.00 | 353.08 | 355.00 | 355.00 | 27,208 |
| 2022-04-06 | 356.00 | 357.00 | 355.00 | 356.00 | 356.00 | 31,865 |
| 2022-04-05 | 356.00 | 357.00 | 355.00 | 356.00 | 356.00 | 53,207 |
| 2022-04-04 | 355.00 | 357.00 | 355.00 | 355.00 | 355.00 | 98,030 |
| 2022-04-01 | 349.00 | 354.00 | 348.50 | 354.00 | 354.00 | 40,957 |
| 2022-03-31 | 348.00 | 350.00 | 347.04 | 349.00 | 349.00 | 40,297 |
| 2022-03-30 | 346.00 | 350.00 | 344.00 | 347.00 | 347.00 | 38,784 |
| 2022-03-29 | 341.00 | 348.00 | 339.54 | 346.00 | 346.00 | 14,641 |
| 2022-03-28 | 339.00 | 346.00 | 338.10 | 341.00 | 341.00 | 35,307 |
| 2022-03-25 | 337.00 | 340.00 | 336.00 | 339.00 | 339.00 | 26,325 |
| 2022-03-24 | 337.00 | 338.00 | 334.00 | 337.00 | 337.00 | 57,980 |
| 2022-03-23 | 334.00 | 340.00 | 334.00 | 340.00 | 340.00 | 59,739 |
| 2022-03-22 | 329.00 | 335.80 | 326.00 | 334.00 | 334.00 | 29,873 |
| 2022-03-21 | 329.00 | 334.00 | 324.53 | 329.00 | 329.00 | 19,844 |
| 2022-03-18 | 323.00 | 330.00 | 320.00 | 328.00 | 328.00 | 25,958 |
| 2022-03-17 | 323.00 | 328.00 | 323.00 | 323.00 | 323.00 | 36,058 |
| 2022-03-16 | 319.00 | 328.00 | 318.00 | 323.00 | 323.00 | 48,033 |
| 2022-03-15 | 320.00 | 324.00 | 314.00 | 319.00 | 319.00 | 15,627 |
| 2022-03-14 | 323.00 | 326.00 | 321.50 | 326.00 | 326.00 | 23,741 |
| 2022-03-11 | 317.10 | 326.00 | 317.10 | 323.00 | 323.00 | 24,187 |
| 2022-03-10 | 315.00 | 322.00 | 312.00 | 317.00 | 317.00 | 15,091 |
| 2022-03-09 | 311.00 | 320.00 | 308.10 | 314.00 | 314.00 | 60,356 |
| 2022-03-08 | 313.00 | 316.00 | 308.00 | 308.00 | 308.00 | 63,413 |
| 2022-03-07 | 316.00 | 317.00 | 308.00 | 315.00 | 315.00 | 53,623 |
| 2022-03-04 | 308.00 | 313.98 | 306.00 | 312.00 | 312.00 | 71,380 |
| 2022-03-03 | 308.00 | 310.00 | 306.50 | 308.00 | 308.00 | 26,254 |
| 2022-03-02 | 307.00 | 310.00 | 302.00 | 306.00 | 306.00 | 58,799 |
| 2022-03-01 | 308.00 | 308.00 | 302.00 | 304.00 | 304.00 | 48,513 |
| 2022-02-28 | 310.94 | 310.94 | 302.00 | 308.00 | 308.00 | 93,194 |
| 2022-02-25 | 301.00 | 311.27 | 296.00 | 310.00 | 310.00 | 314,207 |
| 2022-02-24 | 310.00 | 310.00 | 276.00 | 300.00 | 300.00 | 241,998 |
| 2022-02-23 | 311.00 | 315.70 | 308.50 | 313.00 | 313.00 | 73,593 |
| 2022-02-22 | 318.00 | 320.00 | 308.00 | 312.00 | 312.00 | 159,653 |
| 2022-02-21 | 319.00 | 322.00 | 314.00 | 318.00 | 318.00 | 70,845 |
| 2022-02-18 | 319.00 | 322.00 | 315.00 | 319.00 | 319.00 | 58,644 |
| 2022-02-17 | 319.00 | 319.00 | 315.00 | 319.00 | 319.00 | 33,484 |
| 2022-02-16 | 319.00 | 319.00 | 316.00 | 319.00 | 319.00 | 12,390 |
| 2022-02-15 | 317.00 | 322.00 | 314.00 | 319.00 | 319.00 | 29,204 |
| 2022-02-14 | 318.00 | 318.00 | 311.00 | 314.00 | 314.00 | 65,307 |
| 2022-02-11 | 317.00 | 318.48 | 314.00 | 318.00 | 318.00 | 67,122 |
| 2022-02-10 | 320.00 | 320.00 | 314.00 | 317.00 | 317.00 | 9,615 |
| 2022-02-09 | 325.00 | 326.50 | 314.70 | 321.00 | 321.00 | 103,640 |
| 2022-02-08 | 325.00 | 326.00 | 322.00 | 326.00 | 326.00 | 28,795 |
| 2022-02-07 | 325.00 | 327.69 | 322.00 | 323.00 | 323.00 | 20,871 |
| 2022-02-04 | 324.00 | 328.00 | 320.00 | 325.00 | 325.00 | 50,105 |
| 2022-02-03 | 325.00 | 328.00 | 322.00 | 325.00 | 325.00 | 20,592 |
| 2022-02-02 | 322.00 | 328.00 | 318.00 | 325.00 | 325.00 | 56,437 |
| 2022-02-01 | 321.00 | 322.78 | 320.00 | 322.00 | 322.00 | 63,370 |
| 2022-01-31 | 317.00 | 322.00 | 312.00 | 322.00 | 322.00 | 18,669 |
| 2022-01-28 | 317.00 | 320.00 | 312.00 | 320.00 | 320.00 | 101,726 |
| 2022-01-27 | 312.00 | 318.00 | 310.00 | 315.00 | 315.00 | 73,731 |
| 2022-01-26 | 313.00 | 316.00 | 310.00 | 313.00 | 313.00 | 67,269 |
| 2022-01-25 | 313.00 | 314.00 | 307.00 | 313.00 | 313.00 | 62,638 |
| 2022-01-24 | 327.00 | 328.00 | 310.00 | 312.00 | 312.00 | 81,537 |
| 2022-01-21 | 328.00 | 328.98 | 326.00 | 328.00 | 328.00 | 35,618 |
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.