VietNam Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 319.00 | 330.00 | 316.00 | 328.00 | 328.00 | 52,785 |
| 2022-01-19 | 317.00 | 320.00 | 314.00 | 319.00 | 319.00 | 90,537 |
| 2022-01-18 | 322.50 | 322.50 | 314.00 | 314.00 | 314.00 | 103,824 |
| 2022-01-17 | 346.00 | 348.00 | 322.00 | 322.00 | 322.00 | 183,582 |
| 2022-01-14 | 354.00 | 354.00 | 348.00 | 350.00 | 350.00 | 116,910 |
| 2022-01-13 | 355.00 | 356.00 | 352.00 | 354.00 | 354.00 | 61,240 |
| 2022-01-12 | 355.00 | 357.34 | 352.00 | 354.00 | 354.00 | 86,704 |
| 2022-01-11 | 357.00 | 357.90 | 352.00 | 355.00 | 355.00 | 128,244 |
| 2022-01-10 | 357.00 | 358.00 | 356.00 | 357.00 | 357.00 | 77,567 |
| 2022-01-07 | 357.00 | 358.00 | 356.25 | 358.00 | 358.00 | 92,467 |
| 2022-01-06 | 357.00 | 358.00 | 356.00 | 358.00 | 358.00 | 115,052 |
| 2022-01-05 | 357.02 | 360.00 | 357.02 | 358.00 | 358.00 | 41,904 |
| 2022-01-04 | 350.00 | 360.00 | 348.00 | 358.00 | 358.00 | 98,727 |
| 2021-12-31 | 346.00 | 350.00 | 345.00 | 349.00 | 349.00 | 173,740 |
| 2021-12-30 | 346.00 | 348.00 | 344.00 | 346.00 | 346.00 | 31,599 |
| 2021-12-29 | 346.00 | 348.00 | 344.25 | 346.00 | 346.00 | 35,866 |
| 2021-12-24 | 346.00 | 346.80 | 344.25 | 346.00 | 346.00 | 9,355 |
| 2021-12-23 | 346.00 | 348.00 | 344.25 | 346.00 | 346.00 | 13,482 |
| 2021-12-22 | 347.00 | 350.00 | 344.25 | 347.00 | 347.00 | 32,537 |
| 2021-12-21 | 347.00 | 350.00 | 342.00 | 346.00 | 346.00 | 44,059 |
| 2021-12-20 | 347.00 | 350.00 | 344.00 | 347.00 | 347.00 | 30,332 |
| 2021-12-17 | 347.00 | 350.00 | 344.06 | 347.00 | 347.00 | 18,825 |
| 2021-12-16 | 347.00 | 348.14 | 344.50 | 347.00 | 347.00 | 60,712 |
| 2021-12-15 | 347.00 | 349.69 | 344.00 | 347.00 | 347.00 | 74,100 |
| 2021-12-14 | 346.00 | 350.00 | 344.00 | 347.00 | 347.00 | 50,237 |
| 2021-12-13 | 343.30 | 348.00 | 343.30 | 346.00 | 346.00 | 67,770 |
| 2021-12-10 | 335.00 | 343.36 | 334.50 | 342.00 | 342.00 | 59,812 |
| 2021-12-09 | 334.10 | 338.00 | 334.10 | 336.00 | 336.00 | 16,224 |
| 2021-12-08 | 331.00 | 336.00 | 330.83 | 333.00 | 333.00 | 53,190 |
| 2021-12-07 | 331.00 | 340.00 | 330.40 | 331.00 | 331.00 | 58,635 |
| 2021-12-06 | 332.00 | 335.40 | 328.00 | 332.00 | 332.00 | 72,038 |
| 2021-12-03 | 334.00 | 336.00 | 331.50 | 333.00 | 333.00 | 58,189 |
| 2021-12-02 | 335.00 | 336.00 | 332.84 | 334.00 | 334.00 | 21,073 |
| 2021-12-01 | 335.00 | 336.00 | 334.26 | 336.00 | 336.00 | 40,626 |
| 2021-11-30 | 336.00 | 336.20 | 332.00 | 334.00 | 334.00 | 69,228 |
| 2021-11-29 | 335.00 | 336.20 | 332.06 | 336.00 | 336.00 | 11,423 |
| 2021-11-26 | 336.00 | 336.00 | 328.00 | 336.00 | 336.00 | 122,424 |
| 2021-11-25 | 336.00 | 338.00 | 334.00 | 337.00 | 337.00 | 29,990 |
| 2021-11-24 | 336.00 | 346.00 | 334.00 | 336.00 | 336.00 | 54,500 |
| 2021-11-23 | 334.00 | 338.00 | 334.00 | 336.00 | 336.00 | 43,419 |
| 2021-11-22 | 335.00 | 338.00 | 332.00 | 334.00 | 334.00 | 96,544 |
| 2021-11-19 | 336.00 | 338.00 | 332.00 | 334.00 | 334.00 | 99,180 |
| 2021-11-18 | 336.00 | 337.44 | 335.00 | 336.00 | 336.00 | 10,015 |
| 2021-11-17 | 334.00 | 338.00 | 333.00 | 336.00 | 336.00 | 72,543 |
| 2021-11-16 | 334.00 | 336.00 | 332.00 | 336.00 | 336.00 | 48,106 |
| 2021-11-15 | 331.00 | 338.00 | 330.00 | 330.00 | 330.00 | 133,161 |
| 2021-11-12 | 329.00 | 332.00 | 328.00 | 332.00 | 332.00 | 94,127 |
| 2021-11-11 | 329.00 | 332.00 | 328.00 | 329.00 | 329.00 | 80,383 |
| 2021-11-10 | 329.90 | 329.90 | 328.00 | 329.00 | 329.00 | 84,922 |
| 2021-11-09 | 330.00 | 330.00 | 328.00 | 330.00 | 330.00 | 97,747 |
| 2021-11-08 | 330.00 | 330.25 | 328.00 | 330.00 | 330.00 | 49,753 |
| 2021-11-05 | 325.00 | 332.00 | 324.00 | 332.00 | 332.00 | 55,717 |
| 2021-11-04 | 323.00 | 328.00 | 322.00 | 326.00 | 326.00 | 98,675 |
| 2021-11-03 | 323.00 | 323.50 | 322.00 | 323.00 | 323.00 | 23,452 |
| 2021-11-02 | 322.00 | 324.00 | 322.00 | 323.00 | 323.00 | 47,594 |
| 2021-11-01 | 319.00 | 322.00 | 318.15 | 321.00 | 321.00 | 56,771 |
| 2021-10-29 | 314.00 | 320.00 | 312.60 | 320.00 | 320.00 | 60,244 |
| 2021-10-28 | 314.00 | 316.00 | 312.28 | 314.00 | 314.00 | 30,305 |
| 2021-10-27 | 313.00 | 314.32 | 310.00 | 310.00 | 310.00 | 18,740 |
| 2021-10-26 | 313.00 | 316.00 | 308.00 | 313.00 | 313.00 | 18,445 |
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.