VietNam Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 299.00 | 318.00 | 299.00 | 307.00 | 307.00 | 44,378 |
| 2026-07-27 | 306.00 | 311.00 | 299.00 | 299.00 | 299.00 | 60,323 |
| 2026-07-24 | 311.00 | 320.00 | 306.50 | 308.50 | 308.50 | 73,560 |
| 2026-07-23 | 310.00 | 322.00 | 310.00 | 317.00 | 317.00 | 11,940 |
| 2026-07-22 | 320.00 | 320.00 | 310.56 | 312.00 | 312.00 | 36,691 |
| 2026-07-21 | 321.00 | 326.00 | 316.00 | 324.00 | 324.00 | 49,508 |
| 2026-07-20 | 334.00 | 334.00 | 321.00 | 324.50 | 324.50 | 5,780 |
| 2026-07-17 | 331.00 | 343.00 | 325.00 | 334.00 | 334.00 | 11,332 |
| 2026-07-16 | 331.00 | 341.00 | 331.00 | 335.50 | 335.50 | 36,639 |
| 2026-07-15 | 331.00 | 341.00 | 331.00 | 336.50 | 336.50 | 39,858 |
| 2026-07-14 | 331.00 | 341.00 | 331.00 | 336.00 | 336.00 | 11,530 |
| 2026-07-13 | 335.00 | 338.00 | 331.00 | 335.50 | 335.50 | 7,079 |
| 2026-07-10 | 331.00 | 335.25 | 331.00 | 333.50 | 333.50 | 20,557 |
| 2026-07-09 | 332.00 | 336.00 | 330.00 | 333.00 | 333.00 | 83,403 |
| 2026-07-08 | 333.00 | 340.00 | 332.00 | 336.00 | 336.00 | 11,925 |
| 2026-07-07 | 337.00 | 339.00 | 324.44 | 334.00 | 334.00 | 25,337 |
| 2026-07-06 | 341.00 | 345.00 | 329.80 | 333.00 | 333.00 | 39,100 |
| 2026-07-03 | 337.00 | 349.00 | 337.00 | 345.00 | 345.00 | 9,519 |
| 2026-07-02 | 351.00 | 355.00 | 339.00 | 340.00 | 340.00 | 1,004,300 |
| 2026-07-01 | 352.00 | 355.00 | 350.00 | 355.00 | 355.00 | 11,121 |
| 2026-06-30 | 351.00 | 355.00 | 351.00 | 354.00 | 354.00 | 6,955 |
| 2026-06-29 | 356.00 | 357.00 | 351.00 | 356.00 | 356.00 | 52,645 |
| 2026-06-26 | 357.00 | 358.00 | 351.00 | 357.00 | 357.00 | 6,068 |
| 2026-06-25 | 353.00 | 358.00 | 353.00 | 355.50 | 355.50 | 3,502 |
| 2026-06-24 | 358.00 | 359.00 | 354.00 | 355.50 | 355.50 | 6,040 |
| 2026-06-23 | 353.00 | 358.00 | 353.00 | 358.00 | 358.00 | 2,800 |
| 2026-06-22 | 357.00 | 358.00 | 355.00 | 358.00 | 358.00 | 12,105 |
| 2026-06-19 | 346.00 | 355.00 | 346.00 | 353.00 | 353.00 | 39,033 |
| 2026-06-18 | 351.00 | 351.00 | 345.00 | 351.00 | 351.00 | 10,769 |
| 2026-06-17 | 345.00 | 351.00 | 345.00 | 348.50 | 348.50 | 10,300 |
| 2026-06-16 | 343.00 | 356.00 | 343.00 | 347.50 | 347.50 | 67,586 |
| 2026-06-15 | 346.00 | 350.00 | 336.00 | 346.00 | 346.00 | 19,606 |
| 2026-06-12 | 336.00 | 345.00 | 335.00 | 340.00 | 340.00 | 66,970 |
| 2026-06-11 | 339.00 | 347.00 | 333.00 | 335.50 | 335.50 | 17,997 |
| 2026-06-10 | 335.00 | 342.00 | 328.00 | 337.00 | 337.00 | 1,192,428 |
| 2026-06-09 | 337.00 | 345.00 | 337.00 | 338.50 | 338.50 | 104,579 |
| 2026-06-08 | 345.00 | 345.00 | 335.00 | 335.50 | 335.50 | 67,326 |
| 2026-06-05 | 349.00 | 353.00 | 344.00 | 346.00 | 346.00 | 72,773 |
| 2026-06-04 | 347.00 | 354.00 | 344.00 | 348.50 | 348.50 | 11,364 |
| 2026-06-03 | 346.00 | 355.00 | 346.00 | 348.00 | 348.00 | 6,619 |
| 2026-06-02 | 346.00 | 355.00 | 345.00 | 350.50 | 350.50 | 23,566 |
| 2026-06-01 | 348.00 | 358.00 | 347.00 | 347.50 | 347.50 | 212,064 |
| 2026-05-29 | 350.00 | 358.00 | 347.00 | 348.00 | 348.00 | 114,753 |
| 2026-05-28 | 349.00 | 358.00 | 346.00 | 346.00 | 346.00 | 20,365 |
| 2026-05-27 | 348.00 | 356.00 | 348.00 | 352.00 | 352.00 | 58,656 |
| 2026-05-26 | 356.00 | 356.00 | 348.00 | 353.00 | 353.00 | 107,849 |
| 2026-05-22 | 345.00 | 356.00 | 342.00 | 356.00 | 356.00 | 196,382 |
| 2026-05-21 | 350.00 | 360.00 | 339.00 | 342.50 | 342.50 | 20,019 |
| 2026-05-20 | 356.00 | 365.00 | 348.00 | 351.00 | 351.00 | 13,090 |
| 2026-05-19 | 368.00 | 368.00 | 355.00 | 356.00 | 356.00 | 21,609 |
| 2026-05-18 | 360.00 | 368.00 | 358.00 | 361.00 | 361.00 | 59,751 |
| 2026-05-15 | 367.00 | 367.00 | 358.00 | 364.50 | 364.50 | 86,534 |
| 2026-05-14 | 367.00 | 368.00 | 359.00 | 364.50 | 364.50 | 12,408 |
| 2026-05-13 | 359.00 | 370.00 | 359.00 | 359.00 | 359.00 | 14,755 |
| 2026-05-12 | 370.00 | 371.00 | 362.05 | 364.00 | 364.00 | 358,767 |
| 2026-05-11 | 363.00 | 371.00 | 362.00 | 366.50 | 366.50 | 14,838 |
| 2026-05-08 | 363.00 | 368.00 | 362.00 | 365.00 | 365.00 | 61,799 |
| 2026-05-07 | 370.00 | 374.00 | 363.00 | 370.50 | 370.50 | 20,149 |
| 2026-05-06 | 366.00 | 374.00 | 351.00 | 366.00 | 366.00 | 195,071 |
| 2026-05-05 | 363.00 | 372.00 | 361.06 | 372.00 | 372.00 | 12,459 |
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.