VietNam Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 378.00 | 384.00 | 378.00 | 383.00 | 383.00 | 54,658 |
| 2026-02-04 | 380.00 | 388.00 | 378.00 | 381.50 | 381.50 | 71,157 |
| 2026-02-03 | 378.00 | 387.00 | 375.00 | 380.00 | 380.00 | 8,364 |
| 2026-02-02 | 375.00 | 385.00 | 375.00 | 384.00 | 384.00 | 13,761 |
| 2026-01-30 | 381.00 | 389.00 | 378.00 | 382.00 | 382.00 | 63,695 |
| 2026-01-29 | 377.00 | 381.00 | 374.00 | 377.00 | 377.00 | 48,688 |
| 2026-01-28 | 382.00 | 384.00 | 374.60 | 375.00 | 375.00 | 46,404 |
| 2026-01-27 | 383.00 | 383.00 | 379.00 | 383.00 | 383.00 | 25,223 |
| 2026-01-26 | 391.00 | 391.00 | 379.00 | 382.00 | 382.00 | 29,292 |
| 2026-01-23 | 391.00 | 397.00 | 384.00 | 392.50 | 392.50 | 40,810 |
| 2026-01-22 | 388.00 | 397.00 | 388.00 | 394.50 | 394.50 | 11,596 |
| 2026-01-21 | 387.00 | 395.00 | 383.00 | 391.50 | 391.50 | 12,381 |
| 2026-01-20 | 390.00 | 395.00 | 380.00 | 387.00 | 387.00 | 54,222 |
| 2026-01-19 | 391.00 | 396.00 | 390.00 | 393.50 | 393.50 | 45,876 |
| 2026-01-16 | 393.00 | 397.00 | 387.00 | 397.00 | 397.00 | 30,559 |
| 2026-01-15 | 387.00 | 393.63 | 384.00 | 391.50 | 391.50 | 57,089 |
| 2026-01-14 | 390.00 | 396.00 | 381.00 | 390.00 | 390.00 | 92,937 |
| 2026-01-13 | 390.00 | 393.00 | 387.67 | 390.00 | 390.00 | 125,000 |
| 2026-01-12 | 390.00 | 391.00 | 386.12 | 389.00 | 389.00 | 66,849 |
| 2026-01-09 | 387.00 | 389.00 | 381.00 | 383.00 | 383.00 | 50,788 |
| 2026-01-08 | 376.00 | 390.00 | 376.00 | 383.50 | 383.50 | 46,032 |
| 2026-01-07 | 388.00 | 391.00 | 384.00 | 389.00 | 389.00 | 66,145 |
| 2026-01-06 | 390.00 | 390.00 | 385.00 | 387.50 | 387.50 | 20,111 |
| 2026-01-05 | 383.00 | 390.00 | 378.80 | 387.00 | 387.00 | 41,177 |
| 2026-01-02 | 388.00 | 391.00 | 386.00 | 389.00 | 389.00 | 14,833 |
| 2025-12-31 | 387.00 | 388.00 | 383.45 | 388.00 | 388.00 | 5,980 |
| 2025-12-30 | 379.00 | 388.00 | 374.00 | 386.50 | 386.50 | 14,703 |
| 2025-12-29 | 370.00 | 376.50 | 364.00 | 376.50 | 376.50 | 184,108 |
| 2025-12-24 | 372.00 | 374.00 | 366.73 | 370.50 | 370.50 | 44,328 |
| 2025-12-23 | 372.00 | 372.00 | 366.00 | 370.00 | 370.00 | 16,268 |
| 2025-12-22 | 375.00 | 378.00 | 366.00 | 370.00 | 370.00 | 17,290 |
| 2025-12-19 | 368.00 | 374.00 | 364.00 | 364.00 | 364.00 | 144,398 |
| 2025-12-18 | 365.00 | 368.00 | 364.00 | 364.00 | 364.00 | 11,226 |
| 2025-12-17 | 369.00 | 371.00 | 364.00 | 364.00 | 364.00 | 20,515 |
| 2025-12-16 | 365.00 | 374.00 | 365.00 | 365.00 | 365.00 | 175,397 |
| 2025-12-15 | 368.00 | 372.00 | 365.00 | 365.00 | 365.00 | 9,717 |
| 2025-12-12 | 377.00 | 380.00 | 365.00 | 366.50 | 366.50 | 68,943 |
| 2025-12-11 | 379.00 | 384.00 | 378.00 | 382.50 | 382.50 | 8,765 |
| 2025-12-10 | 383.00 | 386.00 | 379.00 | 381.00 | 381.00 | 101,899 |
| 2025-12-09 | 386.00 | 396.00 | 383.00 | 384.00 | 384.00 | 27,110 |
| 2025-12-08 | 385.00 | 395.00 | 383.00 | 386.00 | 386.00 | 10,936 |
| 2025-12-05 | 385.00 | 394.00 | 385.00 | 390.50 | 390.50 | 486,037 |
| 2025-12-04 | 383.00 | 395.00 | 383.00 | 387.50 | 387.50 | 57,253 |
| 2025-12-03 | 390.00 | 399.00 | 380.00 | 386.00 | 386.00 | 90,693 |
| 2025-12-02 | 391.00 | 396.00 | 390.56 | 393.00 | 393.00 | 13,348 |
| 2025-12-01 | 398.00 | 398.00 | 390.00 | 394.50 | 394.50 | 8,672 |
| 2025-11-28 | 390.00 | 400.00 | 389.45 | 391.00 | 391.00 | 30,249 |
| 2025-11-27 | 390.00 | 395.10 | 389.00 | 390.00 | 390.00 | 20,074 |
| 2025-11-26 | 390.00 | 399.00 | 390.00 | 390.00 | 390.00 | 10,326 |
| 2025-11-25 | 392.00 | 394.00 | 390.00 | 394.00 | 394.00 | 8,107 |
| 2025-11-24 | 396.00 | 402.00 | 391.00 | 391.00 | 391.00 | 14,990 |
| 2025-11-21 | 399.00 | 400.02 | 390.00 | 396.50 | 396.50 | 14,771 |
| 2025-11-20 | 399.00 | 404.00 | 397.61 | 400.50 | 400.50 | 12,102 |
| 2025-11-19 | 400.00 | 401.84 | 397.00 | 397.00 | 397.00 | 20,910 |
| 2025-11-18 | 404.00 | 407.00 | 400.00 | 401.00 | 401.00 | 32,510 |
| 2025-11-17 | 400.00 | 406.00 | 400.00 | 405.00 | 405.00 | 18,496 |
| 2025-11-14 | 400.00 | 402.00 | 393.00 | 396.50 | 396.50 | 45,594 |
| 2025-11-13 | 397.00 | 404.00 | 396.00 | 397.00 | 397.00 | 17,229 |
| 2025-11-12 | 399.00 | 406.74 | 396.50 | 399.00 | 399.00 | 74,970 |
| 2025-11-11 | 394.00 | 400.00 | 394.00 | 398.00 | 398.00 | 11,613 |
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.