VietNam Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 394.00 | 394.00 | 384.00 | 386.00 | 386.00 | 25,852 |
| 2025-02-21 | 384.00 | 394.00 | 384.00 | 389.00 | 389.00 | 72,873 |
| 2025-02-20 | 390.00 | 394.00 | 388.00 | 393.00 | 393.00 | 10,597 |
| 2025-02-19 | 390.00 | 392.00 | 386.32 | 388.00 | 388.00 | 59,158 |
| 2025-02-18 | 382.00 | 390.00 | 379.21 | 386.00 | 386.00 | 66,895 |
| 2025-02-17 | 388.00 | 388.00 | 376.50 | 384.00 | 384.00 | 119,194 |
| 2025-02-14 | 394.00 | 397.50 | 370.00 | 380.00 | 380.00 | 108,120 |
| 2025-02-13 | 398.00 | 403.02 | 393.51 | 395.00 | 395.00 | 27,948 |
| 2025-02-12 | 396.00 | 408.00 | 395.00 | 397.00 | 397.00 | 35,485 |
| 2025-02-11 | 412.00 | 412.00 | 397.00 | 397.00 | 397.00 | 34,979 |
| 2025-02-10 | 406.00 | 412.00 | 398.84 | 400.00 | 400.00 | 27,757 |
| 2025-02-07 | 408.00 | 418.00 | 406.00 | 407.00 | 407.00 | 23,166 |
| 2025-02-06 | 410.00 | 422.00 | 408.00 | 413.00 | 413.00 | 24,003 |
| 2025-02-05 | 410.00 | 412.00 | 410.00 | 411.00 | 411.00 | 7,988 |
| 2025-02-04 | 420.00 | 420.00 | 410.00 | 415.00 | 415.00 | 4,240 |
| 2025-02-03 | 412.00 | 422.00 | 407.94 | 414.00 | 414.00 | 32,719 |
| 2025-01-31 | 412.00 | 422.00 | 412.00 | 412.00 | 412.00 | 12,000 |
| 2025-01-30 | 418.50 | 422.00 | 414.00 | 418.00 | 418.00 | 1,143 |
| 2025-01-29 | 412.00 | 422.00 | 412.00 | 418.00 | 418.00 | 30,274 |
| 2025-01-28 | 420.00 | 422.00 | 412.00 | 422.00 | 422.00 | 44,424 |
| 2025-01-27 | 416.00 | 421.70 | 412.00 | 412.00 | 412.00 | 7,524 |
| 2025-01-24 | 418.00 | 427.77 | 414.00 | 418.00 | 418.00 | 28,719 |
| 2025-01-23 | 418.00 | 424.00 | 414.00 | 414.00 | 414.00 | 54,455 |
| 2025-01-22 | 406.00 | 417.00 | 406.00 | 412.00 | 412.00 | 25,773 |
| 2025-01-21 | 406.00 | 418.00 | 406.00 | 412.00 | 412.00 | 22,524 |
| 2025-01-20 | 417.85 | 418.00 | 408.60 | 411.00 | 411.00 | 19,645 |
| 2025-01-17 | 412.00 | 418.00 | 404.00 | 411.00 | 411.00 | 28,949 |
| 2025-01-16 | 418.00 | 418.00 | 406.00 | 408.00 | 408.00 | 25,821 |
| 2025-01-15 | 404.00 | 418.00 | 404.00 | 411.00 | 411.00 | 29,811 |
| 2025-01-14 | 414.00 | 416.50 | 408.00 | 413.00 | 413.00 | 34,179 |
| 2025-01-13 | 414.00 | 414.34 | 401.54 | 407.00 | 407.00 | 10,457 |
| 2025-01-10 | 416.00 | 416.00 | 405.00 | 411.00 | 411.00 | 28,582 |
| 2025-01-09 | 414.00 | 414.00 | 404.00 | 414.00 | 414.00 | 8,804 |
| 2025-01-08 | 415.47 | 418.00 | 404.00 | 411.00 | 411.00 | 27,924 |
| 2025-01-07 | 418.00 | 418.00 | 410.00 | 414.00 | 414.00 | 62,908 |
| 2025-01-06 | 420.00 | 420.00 | 406.00 | 415.00 | 415.00 | 13,165 |
| 2025-01-03 | 420.00 | 422.00 | 410.00 | 415.00 | 415.00 | 34,939 |
| 2025-01-02 | 396.00 | 420.00 | 396.00 | 412.00 | 412.00 | 47,120 |
| 2024-12-31 | 396.00 | 408.50 | 396.00 | 405.00 | 405.00 | 9,189 |
| 2024-12-30 | 406.00 | 408.68 | 398.00 | 402.00 | 402.00 | 8,553 |
| 2024-12-27 | 410.00 | 410.00 | 402.80 | 408.00 | 408.00 | 20,229 |
| 2024-12-24 | 410.00 | 410.00 | 402.00 | 404.00 | 404.00 | 19,398 |
| 2024-12-23 | 414.00 | 416.00 | 400.00 | 404.00 | 404.00 | 41,266 |
| 2024-12-20 | 402.00 | 414.00 | 402.00 | 414.00 | 414.00 | 52,933 |
| 2024-12-19 | 414.00 | 416.00 | 408.00 | 412.00 | 412.00 | 154,734 |
| 2024-12-18 | 416.00 | 416.00 | 414.00 | 414.00 | 414.00 | 47,039 |
| 2024-12-17 | 416.00 | 418.00 | 411.00 | 414.00 | 414.00 | 42,614 |
| 2024-12-16 | 418.00 | 418.00 | 414.00 | 415.00 | 415.00 | 19,284 |
| 2024-12-13 | 414.00 | 418.00 | 413.60 | 416.00 | 416.00 | 53,118 |
| 2024-12-12 | 412.00 | 418.00 | 410.00 | 414.00 | 414.00 | 66,962 |
| 2024-12-11 | 418.00 | 418.00 | 406.00 | 418.00 | 418.00 | 39,977 |
| 2024-12-10 | 414.00 | 418.00 | 408.00 | 418.00 | 418.00 | 185,233 |
| 2024-12-09 | 418.00 | 418.00 | 406.50 | 414.00 | 414.00 | 47,015 |
| 2024-12-06 | 418.00 | 430.00 | 406.50 | 420.00 | 420.00 | 72,879 |
| 2024-12-05 | 410.00 | 416.00 | 402.00 | 416.00 | 416.00 | 64,878 |
| 2024-12-04 | 398.00 | 410.00 | 398.00 | 410.00 | 410.00 | 34,997 |
| 2024-12-03 | 406.00 | 406.00 | 398.00 | 406.00 | 406.00 | 88,768 |
| 2024-12-02 | 400.00 | 408.00 | 398.00 | 400.00 | 400.00 | 39,560 |
| 2024-11-29 | 408.00 | 408.00 | 400.60 | 408.00 | 408.00 | 7,006 |
| 2024-11-28 | 406.00 | 408.00 | 400.00 | 403.00 | 403.00 | 67,718 |
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.