VietNam Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 363.00 | 372.00 | 361.06 | 372.00 | 372.00 | 12,459 |
| 2026-05-01 | 371.00 | 371.00 | 362.00 | 367.00 | 367.00 | 48,291 |
| 2026-04-30 | 371.00 | 372.00 | 360.35 | 366.00 | 366.00 | 16,102 |
| 2026-04-29 | 371.00 | 371.00 | 361.00 | 362.00 | 362.00 | 256,798 |
| 2026-04-28 | 363.00 | 373.00 | 362.00 | 367.50 | 367.50 | 10,585 |
| 2026-04-27 | 368.00 | 377.00 | 362.97 | 363.00 | 363.00 | 15,643 |
| 2026-04-24 | 375.00 | 375.00 | 366.00 | 371.50 | 371.50 | 56,513 |
| 2026-04-23 | 374.00 | 375.00 | 366.00 | 370.00 | 370.00 | 3,266 |
| 2026-04-22 | 377.00 | 377.00 | 359.00 | 371.50 | 371.50 | 18,751 |
| 2026-04-21 | 374.00 | 377.00 | 370.00 | 371.50 | 371.50 | 2,916 |
| 2026-04-20 | 373.00 | 378.00 | 367.55 | 378.00 | 378.00 | 21,080 |
| 2026-04-17 | 375.00 | 375.00 | 368.00 | 371.00 | 371.00 | 32,962 |
| 2026-04-16 | 372.00 | 374.17 | 367.40 | 369.50 | 369.50 | 4,954 |
| 2026-04-15 | 372.00 | 374.21 | 368.00 | 369.00 | 369.00 | 9,493 |
| 2026-04-14 | 370.00 | 376.00 | 368.00 | 371.00 | 371.00 | 8,266 |
| 2026-04-13 | 367.00 | 376.00 | 364.08 | 371.00 | 371.00 | 31,569 |
| 2026-04-10 | 371.00 | 376.00 | 365.00 | 372.00 | 372.00 | 42,083 |
| 2026-04-09 | 370.00 | 376.00 | 368.00 | 373.00 | 373.00 | 5,606 |
| 2026-04-08 | 369.00 | 378.00 | 367.00 | 373.00 | 373.00 | 18,520 |
| 2026-04-07 | 365.00 | 365.00 | 355.00 | 360.00 | 360.00 | 75,560 |
| 2026-04-02 | 367.00 | 373.00 | 366.00 | 369.50 | 369.50 | 46,592 |
| 2026-04-01 | 370.00 | 376.00 | 368.00 | 373.00 | 373.00 | 3,563 |
| 2026-03-31 | 364.00 | 370.00 | 363.00 | 370.00 | 370.00 | 7,376 |
| 2026-03-30 | 360.50 | 368.00 | 359.32 | 365.50 | 365.50 | 33,270 |
| 2026-03-27 | 361.00 | 368.00 | 360.00 | 365.00 | 365.00 | 24,649 |
| 2026-03-26 | 367.00 | 367.00 | 358.00 | 360.00 | 360.00 | 5,283 |
| 2026-03-25 | 355.00 | 366.00 | 352.86 | 365.00 | 365.00 | 20,138 |
| 2026-03-24 | 348.00 | 355.00 | 348.00 | 353.50 | 353.50 | 21,418 |
| 2026-03-23 | 361.00 | 363.00 | 336.00 | 349.00 | 349.00 | 82,715 |
| 2026-03-20 | 363.00 | 363.00 | 356.00 | 359.00 | 359.00 | 60,810 |
| 2026-03-19 | 358.00 | 364.00 | 350.34 | 360.50 | 360.50 | 75,988 |
| 2026-03-18 | 365.00 | 374.00 | 362.00 | 363.50 | 363.50 | 11,717 |
| 2026-03-17 | 364.00 | 365.00 | 360.00 | 363.00 | 363.00 | 48,364 |
| 2026-03-16 | 363.00 | 365.00 | 359.00 | 360.00 | 360.00 | 123,948 |
| 2026-03-13 | 370.00 | 371.00 | 363.00 | 364.00 | 364.00 | 56,827 |
| 2026-03-12 | 370.00 | 372.00 | 370.00 | 371.00 | 371.00 | 17,057 |
| 2026-03-11 | 365.00 | 373.00 | 365.00 | 373.00 | 373.00 | 14,915 |
| 2026-03-10 | 361.00 | 369.01 | 355.17 | 365.50 | 365.50 | 21,001 |
| 2026-03-09 | 371.00 | 371.00 | 349.00 | 354.00 | 354.00 | 48,515 |
| 2026-03-06 | 380.00 | 387.00 | 380.00 | 382.00 | 382.00 | 43,874 |
| 2026-03-05 | 390.00 | 390.00 | 380.00 | 385.00 | 385.00 | 3,371 |
| 2026-03-04 | 384.00 | 392.00 | 381.00 | 388.50 | 388.50 | 23,242 |
| 2026-03-03 | 400.00 | 403.00 | 380.00 | 389.00 | 389.00 | 43,630 |
| 2026-03-02 | 403.00 | 408.00 | 400.00 | 402.00 | 402.00 | 6,269 |
| 2026-02-27 | 403.00 | 406.00 | 400.00 | 403.00 | 403.00 | 41,534 |
| 2026-02-26 | 400.00 | 403.00 | 400.00 | 403.00 | 403.00 | 7,336 |
| 2026-02-25 | 400.00 | 403.00 | 396.00 | 402.00 | 402.00 | 28,539 |
| 2026-02-24 | 396.00 | 400.00 | 394.00 | 400.00 | 400.00 | 5,618 |
| 2026-02-23 | 395.00 | 397.00 | 391.60 | 396.00 | 396.00 | 27,721 |
| 2026-02-20 | 394.00 | 396.00 | 392.00 | 394.50 | 394.50 | 41,103 |
| 2026-02-19 | 390.00 | 394.00 | 389.00 | 393.00 | 393.00 | 19,335 |
| 2026-02-18 | 394.00 | 394.00 | 392.00 | 393.00 | 393.00 | 7,867 |
| 2026-02-17 | 395.00 | 395.00 | 389.50 | 395.00 | 395.00 | 32,180 |
| 2026-02-16 | 395.00 | 395.00 | 389.00 | 394.00 | 394.00 | 20,467 |
| 2026-02-13 | 387.00 | 393.00 | 383.00 | 392.00 | 392.00 | 37,618 |
| 2026-02-12 | 385.00 | 391.00 | 385.00 | 391.00 | 391.00 | 44,032 |
| 2026-02-11 | 374.00 | 391.00 | 374.00 | 387.50 | 387.50 | 39,077 |
| 2026-02-10 | 374.00 | 380.15 | 374.00 | 380.00 | 380.00 | 5,366 |
| 2026-02-09 | 381.00 | 381.00 | 375.00 | 378.00 | 378.00 | 78,578 |
| 2026-02-06 | 381.00 | 381.00 | 375.00 | 378.00 | 378.00 | 28,293 |
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.