VietNam Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 406.00 | 406.00 | 399.34 | 406.00 | 406.00 | 8,804 |
| 2024-11-26 | 394.00 | 406.00 | 394.00 | 402.00 | 402.00 | 32,973 |
| 2024-11-25 | 394.00 | 406.00 | 394.00 | 394.00 | 394.00 | 13,203 |
| 2024-11-22 | 396.00 | 404.00 | 391.12 | 398.00 | 398.00 | 65,548 |
| 2024-11-21 | 386.00 | 396.29 | 386.00 | 390.00 | 390.00 | 29,819 |
| 2024-11-20 | 389.40 | 399.00 | 386.00 | 392.00 | 392.00 | 36,325 |
| 2024-11-19 | 400.00 | 402.00 | 386.00 | 392.00 | 392.00 | 13,591 |
| 2024-11-18 | 396.00 | 404.00 | 392.00 | 402.00 | 402.00 | 30,369 |
| 2024-11-15 | 400.00 | 404.00 | 390.00 | 398.00 | 398.00 | 19,265 |
| 2024-11-14 | 404.00 | 408.00 | 399.50 | 408.00 | 408.00 | 22,145 |
| 2024-11-13 | 400.00 | 408.00 | 392.00 | 403.00 | 403.00 | 11,158 |
| 2024-11-12 | 396.00 | 400.00 | 386.00 | 395.00 | 395.00 | 18,420 |
| 2024-11-11 | 400.00 | 400.00 | 392.00 | 395.00 | 395.00 | 19,254 |
| 2024-11-08 | 400.00 | 400.00 | 392.00 | 395.00 | 395.00 | 6,997 |
| 2024-11-07 | 398.00 | 400.00 | 388.00 | 395.00 | 395.00 | 46,154 |
| 2024-11-06 | 388.00 | 403.00 | 386.00 | 395.00 | 395.00 | 56,305 |
| 2024-11-05 | 396.00 | 408.00 | 390.18 | 391.00 | 391.00 | 8,675 |
| 2024-11-04 | 398.00 | 398.00 | 388.00 | 391.00 | 391.00 | 16,110 |
| 2024-11-01 | 390.00 | 400.00 | 384.18 | 399.00 | 399.00 | 25,058 |
| 2024-10-31 | 394.00 | 396.00 | 384.00 | 389.00 | 389.00 | 19,908 |
| 2024-10-30 | 388.00 | 392.00 | 380.16 | 387.00 | 387.00 | 18,678 |
| 2024-10-29 | 380.00 | 392.00 | 378.00 | 384.00 | 384.00 | 33,152 |
| 2024-10-28 | 392.00 | 392.00 | 380.00 | 384.00 | 384.00 | 27,451 |
| 2024-10-25 | 392.00 | 392.00 | 385.11 | 387.00 | 387.00 | 11,650 |
| 2024-10-24 | 394.00 | 394.00 | 382.00 | 387.00 | 387.00 | 45,817 |
| 2024-10-23 | 394.00 | 396.00 | 386.00 | 391.00 | 391.00 | 55,216 |
| 2024-10-22 | 396.00 | 396.00 | 386.00 | 391.00 | 391.00 | 46,261 |
| 2024-10-21 | 396.00 | 396.00 | 387.00 | 391.00 | 391.00 | 55,604 |
| 2024-10-18 | 390.00 | 396.00 | 388.00 | 392.00 | 392.00 | 11,570 |
| 2024-10-17 | 395.89 | 396.00 | 390.00 | 391.00 | 391.00 | 14,988 |
| 2024-10-16 | 390.00 | 396.00 | 389.01 | 391.00 | 391.00 | 15,691 |
| 2024-10-15 | 392.00 | 396.00 | 390.00 | 390.00 | 390.00 | 11,741 |
| 2024-10-14 | 396.00 | 396.00 | 388.00 | 392.00 | 392.00 | 47,004 |
| 2024-10-11 | 396.00 | 396.00 | 388.00 | 388.00 | 388.00 | 25,530 |
| 2024-10-10 | 396.00 | 398.00 | 388.00 | 388.00 | 388.00 | 61,713 |
| 2024-10-09 | 392.00 | 404.00 | 392.00 | 392.00 | 392.00 | 20,745 |
| 2024-10-08 | 396.00 | 403.99 | 394.00 | 402.00 | 402.00 | 28,009 |
| 2024-10-07 | 392.00 | 402.00 | 386.00 | 390.00 | 390.00 | 31,088 |
| 2024-10-04 | 398.00 | 403.18 | 386.00 | 386.00 | 386.00 | 114,096 |
| 2024-10-03 | 402.00 | 406.19 | 394.00 | 394.00 | 394.00 | 32,705 |
| 2024-10-02 | 402.00 | 410.00 | 397.90 | 404.00 | 404.00 | 45,579 |
| 2024-10-01 | 402.00 | 406.00 | 394.00 | 397.00 | 397.00 | 19,115 |
| 2024-09-30 | 396.00 | 405.92 | 396.00 | 399.00 | 399.00 | 54,549 |
| 2024-09-27 | 400.00 | 410.00 | 390.00 | 390.00 | 390.00 | 85,494 |
| 2024-09-26 | 398.00 | 398.00 | 388.00 | 392.00 | 392.00 | 27,021 |
| 2024-09-25 | 398.00 | 398.00 | 392.00 | 393.00 | 393.00 | 55,023 |
| 2024-09-24 | 392.00 | 397.50 | 388.80 | 392.00 | 392.00 | 59,180 |
| 2024-09-23 | 396.00 | 396.00 | 386.00 | 387.00 | 387.00 | 67,184 |
| 2024-09-20 | 396.00 | 398.00 | 385.00 | 398.00 | 398.00 | 50,229 |
| 2024-09-19 | 389.40 | 391.90 | 385.10 | 387.00 | 387.00 | 16,482 |
| 2024-09-18 | 390.00 | 393.00 | 384.60 | 386.00 | 386.00 | 14,718 |
| 2024-09-17 | 394.00 | 400.00 | 379.62 | 389.00 | 389.00 | 207,409 |
| 2024-09-16 | 392.00 | 394.00 | 382.00 | 388.00 | 388.00 | 85,745 |
| 2024-09-13 | 386.00 | 392.00 | 383.50 | 388.00 | 388.00 | 57,583 |
| 2024-09-12 | 384.00 | 386.00 | 376.00 | 384.00 | 384.00 | 88,403 |
| 2024-09-11 | 377.30 | 384.00 | 374.10 | 379.00 | 379.00 | 13,665 |
| 2024-09-10 | 377.88 | 384.00 | 374.10 | 379.00 | 379.00 | 11,261 |
| 2024-09-09 | 375.88 | 384.00 | 374.00 | 377.00 | 377.00 | 15,298 |
| 2024-09-06 | 376.00 | 382.00 | 370.10 | 376.00 | 376.00 | 55,902 |
| 2024-09-05 | 374.00 | 380.00 | 370.00 | 370.00 | 370.00 | 7,158 |
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.