VietNam Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 398.00 | 400.00 | 391.00 | 394.00 | 394.00 | 10,196 |
| 2025-11-07 | 395.00 | 402.20 | 392.00 | 398.50 | 398.50 | 35,312 |
| 2025-11-06 | 399.00 | 402.50 | 399.00 | 400.50 | 400.50 | 29,405 |
| 2025-11-05 | 402.00 | 406.73 | 400.00 | 403.00 | 403.00 | 23,000 |
| 2025-11-04 | 401.00 | 408.00 | 401.00 | 406.50 | 406.50 | 13,351 |
| 2025-11-03 | 410.00 | 410.00 | 397.00 | 398.00 | 398.00 | 25,083 |
| 2025-10-31 | 405.00 | 417.00 | 399.10 | 415.00 | 415.00 | 85,598 |
| 2025-10-30 | 406.00 | 410.00 | 401.00 | 404.00 | 404.00 | 19,667 |
| 2025-10-29 | 401.00 | 406.00 | 401.00 | 406.00 | 406.00 | 17,261 |
| 2025-10-28 | 396.00 | 402.00 | 392.00 | 399.00 | 399.00 | 34,861 |
| 2025-10-27 | 396.00 | 396.66 | 386.00 | 390.50 | 390.50 | 12,452 |
| 2025-10-24 | 395.00 | 399.90 | 392.98 | 397.00 | 397.00 | 34,220 |
| 2025-10-23 | 396.00 | 398.00 | 394.99 | 397.00 | 397.00 | 8,118 |
| 2025-10-22 | 392.00 | 395.00 | 387.25 | 393.50 | 393.50 | 18,135 |
| 2025-10-21 | 393.00 | 400.00 | 390.00 | 393.50 | 393.50 | 15,582 |
| 2025-10-20 | 410.00 | 411.00 | 380.00 | 394.00 | 394.00 | 97,911 |
| 2025-10-17 | 414.00 | 415.00 | 405.00 | 407.00 | 407.00 | 29,877 |
| 2025-10-16 | 410.00 | 414.00 | 407.31 | 412.00 | 412.00 | 25,421 |
| 2025-10-15 | 406.00 | 410.00 | 401.00 | 410.00 | 410.00 | 28,216 |
| 2025-10-14 | 400.00 | 409.95 | 400.00 | 406.00 | 406.00 | 58,486 |
| 2025-10-13 | 408.00 | 408.00 | 388.00 | 404.00 | 404.00 | 39,279 |
| 2025-10-10 | 407.00 | 408.00 | 400.00 | 404.00 | 404.00 | 45,104 |
| 2025-10-09 | 400.00 | 406.88 | 396.96 | 404.00 | 404.00 | 63,331 |
| 2025-10-08 | 397.00 | 400.00 | 391.00 | 400.00 | 400.00 | 14,361 |
| 2025-10-07 | 397.00 | 400.00 | 392.00 | 395.50 | 395.50 | 29,494 |
| 2025-10-06 | 387.00 | 397.00 | 387.00 | 395.50 | 395.50 | 56,194 |
| 2025-10-03 | 389.32 | 389.32 | 385.28 | 388.00 | 388.00 | 30,602 |
| 2025-10-02 | 392.00 | 394.00 | 387.00 | 390.00 | 390.00 | 18,999 |
| 2025-10-01 | 396.00 | 396.00 | 392.00 | 394.00 | 394.00 | 17,288 |
| 2025-09-30 | 395.00 | 410.00 | 392.80 | 396.00 | 396.00 | 33,654 |
| 2025-09-29 | 392.00 | 397.00 | 392.00 | 394.50 | 394.50 | 16,735 |
| 2025-09-26 | 392.00 | 397.00 | 387.26 | 392.00 | 392.00 | 12,050 |
| 2025-09-25 | 392.00 | 395.00 | 386.69 | 392.00 | 392.00 | 3,926 |
| 2025-09-24 | 384.00 | 394.42 | 382.00 | 389.00 | 389.00 | 22,004 |
| 2025-09-23 | 386.00 | 391.00 | 380.10 | 386.00 | 386.00 | 147,047 |
| 2025-09-22 | 389.00 | 391.00 | 381.08 | 388.00 | 388.00 | 42,981 |
| 2025-09-19 | 390.00 | 395.22 | 390.00 | 390.00 | 390.00 | 5,139 |
| 2025-09-18 | 400.00 | 405.00 | 390.00 | 395.00 | 395.00 | 15,789 |
| 2025-09-17 | 395.00 | 405.00 | 392.00 | 393.00 | 393.00 | 18,345 |
| 2025-09-16 | 395.00 | 403.46 | 391.00 | 403.00 | 403.00 | 8,403 |
| 2025-09-15 | 398.00 | 400.45 | 393.00 | 398.00 | 398.00 | 28,136 |
| 2025-09-12 | 394.00 | 400.00 | 390.00 | 398.00 | 398.00 | 5,593 |
| 2025-09-11 | 391.00 | 396.00 | 391.00 | 393.50 | 393.50 | 11,917 |
| 2025-09-10 | 390.00 | 396.00 | 390.00 | 394.00 | 394.00 | 19,089 |
| 2025-09-09 | 396.00 | 397.00 | 391.00 | 393.00 | 393.00 | 32,848 |
| 2025-09-08 | 404.60 | 404.60 | 396.00 | 396.50 | 396.50 | 18,500 |
| 2025-09-05 | 407.11 | 407.11 | 397.00 | 403.00 | 403.00 | 2,502 |
| 2025-09-04 | 404.00 | 410.90 | 396.00 | 408.00 | 408.00 | 47,880 |
| 2025-09-03 | 405.73 | 406.00 | 405.00 | 406.00 | 406.00 | 19,329 |
| 2025-09-02 | 405.00 | 412.00 | 404.00 | 407.00 | 407.00 | 23,345 |
| 2025-09-01 | 408.00 | 411.00 | 402.00 | 408.50 | 408.50 | 16,889 |
| 2025-08-29 | 411.00 | 411.00 | 401.00 | 406.50 | 406.50 | 26,866 |
| 2025-08-28 | 402.00 | 409.00 | 400.80 | 404.50 | 404.50 | 19,824 |
| 2025-08-27 | 403.00 | 410.00 | 398.00 | 403.50 | 403.50 | 63,344 |
| 2025-08-26 | 406.00 | 410.00 | 400.00 | 408.00 | 408.00 | 24,191 |
| 2025-08-22 | 404.00 | 407.30 | 398.00 | 402.50 | 402.50 | 17,182 |
| 2025-08-21 | 408.00 | 411.00 | 404.00 | 406.00 | 406.00 | 13,576 |
| 2025-08-20 | 409.00 | 409.00 | 399.00 | 404.00 | 404.00 | 26,071 |
| 2025-08-19 | 404.00 | 409.00 | 402.00 | 406.00 | 406.00 | 17,093 |
| 2025-08-18 | 403.00 | 405.00 | 397.14 | 403.50 | 403.50 | 15,532 |
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.