VietNam Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 400.00 | 404.00 | 396.00 | 401.00 | 401.00 | 27,792 |
| 2025-08-14 | 394.00 | 405.00 | 392.88 | 399.00 | 399.00 | 76,709 |
| 2025-08-13 | 391.00 | 393.00 | 387.00 | 392.50 | 392.50 | 120,591 |
| 2025-08-12 | 388.00 | 391.00 | 383.00 | 390.00 | 390.00 | 35,723 |
| 2025-08-11 | 382.00 | 390.00 | 382.00 | 385.00 | 385.00 | 32,570 |
| 2025-08-08 | 383.00 | 390.00 | 376.00 | 386.00 | 386.00 | 31,317 |
| 2025-08-07 | 387.00 | 388.00 | 381.96 | 383.00 | 383.00 | 22,156 |
| 2025-08-06 | 384.00 | 387.00 | 378.32 | 386.00 | 386.00 | 18,300 |
| 2025-08-05 | 371.00 | 383.00 | 370.00 | 377.50 | 377.50 | 55,242 |
| 2025-08-04 | 367.00 | 370.00 | 364.21 | 370.00 | 370.00 | 109,093 |
| 2025-08-01 | 367.00 | 369.00 | 363.00 | 365.50 | 365.50 | 120,728 |
| 2025-07-31 | 364.00 | 369.00 | 364.00 | 367.00 | 367.00 | 6,856 |
| 2025-07-30 | 366.00 | 372.79 | 365.00 | 366.00 | 366.00 | 191,715 |
| 2025-07-29 | 374.00 | 382.33 | 365.00 | 366.50 | 366.50 | 42,262 |
| 2025-07-28 | 380.00 | 384.00 | 375.00 | 381.50 | 381.50 | 37,098 |
| 2025-07-25 | 377.00 | 384.00 | 375.00 | 375.50 | 375.50 | 4,766 |
| 2025-07-24 | 387.00 | 387.00 | 382.52 | 383.50 | 383.50 | 14,562 |
| 2025-07-23 | 386.00 | 388.00 | 379.00 | 383.50 | 383.50 | 19,887 |
| 2025-07-22 | 382.00 | 386.00 | 381.00 | 385.50 | 385.50 | 9,805 |
| 2025-07-21 | 379.00 | 382.00 | 376.30 | 381.00 | 381.00 | 15,152 |
| 2025-07-18 | 373.00 | 382.00 | 370.00 | 378.50 | 378.50 | 32,136 |
| 2025-07-17 | 370.05 | 373.00 | 370.05 | 372.00 | 372.00 | 5,587 |
| 2025-07-16 | 368.00 | 371.35 | 361.90 | 367.00 | 367.00 | 16,520 |
| 2025-07-15 | 367.00 | 369.00 | 363.00 | 365.50 | 365.50 | 37,546 |
| 2025-07-14 | 361.00 | 370.42 | 358.00 | 365.00 | 365.00 | 48,268 |
| 2025-07-11 | 353.00 | 360.00 | 352.00 | 358.50 | 358.50 | 80,533 |
| 2025-07-10 | 352.00 | 356.00 | 350.00 | 355.00 | 355.00 | 70,729 |
| 2025-07-09 | 350.00 | 352.00 | 349.00 | 352.00 | 352.00 | 38,733 |
| 2025-07-08 | 344.00 | 351.00 | 344.00 | 346.00 | 346.00 | 39,777 |
| 2025-07-07 | 346.00 | 350.00 | 343.00 | 344.00 | 344.00 | 49,233 |
| 2025-07-04 | 340.00 | 344.00 | 339.21 | 340.00 | 340.00 | 39,454 |
| 2025-07-03 | 340.00 | 345.00 | 337.05 | 341.50 | 341.50 | 97,214 |
| 2025-07-02 | 336.00 | 351.70 | 334.50 | 341.00 | 341.00 | 103,551 |
| 2025-07-01 | 337.00 | 337.00 | 335.00 | 337.00 | 337.00 | 66,147 |
| 2025-06-30 | 339.00 | 343.00 | 336.01 | 338.00 | 338.00 | 104,720 |
| 2025-06-27 | 342.00 | 343.00 | 342.00 | 342.50 | 342.50 | 9,950 |
| 2025-06-26 | 342.00 | 342.00 | 338.00 | 340.50 | 340.50 | 83,927 |
| 2025-06-25 | 341.00 | 344.00 | 340.00 | 341.00 | 341.00 | 111,297 |
| 2025-06-24 | 344.00 | 345.25 | 342.00 | 342.00 | 342.00 | 39,746 |
| 2025-06-23 | 348.00 | 350.00 | 340.10 | 344.00 | 344.00 | 20,076 |
| 2025-06-20 | 343.00 | 351.00 | 342.00 | 343.00 | 343.00 | 13,200 |
| 2025-06-19 | 346.00 | 351.00 | 345.00 | 348.00 | 348.00 | 6,323 |
| 2025-06-18 | 344.00 | 348.00 | 340.04 | 344.50 | 344.50 | 12,715 |
| 2025-06-17 | 344.00 | 344.00 | 338.00 | 341.50 | 341.50 | 18,419 |
| 2025-06-16 | 341.00 | 344.00 | 340.00 | 344.00 | 344.00 | 25,581 |
| 2025-06-13 | 341.00 | 348.00 | 338.00 | 338.00 | 338.00 | 11,516 |
| 2025-06-12 | 340.00 | 349.00 | 340.00 | 343.50 | 343.50 | 9,067 |
| 2025-06-11 | 341.00 | 351.00 | 339.78 | 346.00 | 346.00 | 34,364 |
| 2025-06-10 | 345.00 | 351.00 | 344.73 | 347.00 | 347.00 | 34,962 |
| 2025-06-09 | 349.00 | 349.00 | 342.00 | 347.00 | 347.00 | 23,435 |
| 2025-06-06 | 348.00 | 350.00 | 343.00 | 347.00 | 347.00 | 24,270 |
| 2025-06-05 | 350.00 | 350.00 | 341.55 | 346.00 | 346.00 | 53,791 |
| 2025-06-04 | 344.53 | 350.00 | 343.00 | 346.00 | 346.00 | 9,596 |
| 2025-06-03 | 341.00 | 350.00 | 341.00 | 341.00 | 341.00 | 1,877 |
| 2025-06-02 | 341.00 | 350.00 | 341.00 | 344.50 | 344.50 | 21,817 |
| 2025-05-30 | 338.00 | 350.00 | 336.00 | 344.00 | 344.00 | 77,120 |
| 2025-05-29 | 335.00 | 342.00 | 332.41 | 336.50 | 336.50 | 15,219 |
| 2025-05-28 | 327.00 | 334.00 | 326.63 | 333.50 | 333.50 | 11,927 |
| 2025-05-27 | 326.00 | 334.00 | 326.00 | 330.50 | 330.50 | 38,139 |
| 2025-05-23 | 342.00 | 351.00 | 330.00 | 330.00 | 330.00 | 46,902 |
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.