VietNam Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 343.00 | 352.00 | 343.00 | 343.00 | 343.00 | 9,658 |
| 2025-05-21 | 347.00 | 350.00 | 338.00 | 344.50 | 344.50 | 75,312 |
| 2025-05-20 | 341.00 | 347.00 | 333.00 | 342.00 | 342.00 | 59,553 |
| 2025-05-19 | 337.00 | 343.64 | 331.00 | 341.00 | 341.00 | 31,299 |
| 2025-05-16 | 333.00 | 337.00 | 330.00 | 335.00 | 335.00 | 50,590 |
| 2025-05-15 | 337.00 | 337.00 | 333.00 | 334.00 | 334.00 | 34,975 |
| 2025-05-14 | 337.00 | 337.00 | 333.00 | 335.00 | 335.00 | 37,925 |
| 2025-05-13 | 337.00 | 341.00 | 334.50 | 334.50 | 334.50 | 17,134 |
| 2025-05-12 | 322.00 | 340.00 | 321.00 | 337.00 | 337.00 | 33,384 |
| 2025-05-09 | 331.00 | 331.00 | 322.88 | 331.00 | 331.00 | 8,741 |
| 2025-05-08 | 324.00 | 330.00 | 321.00 | 330.00 | 330.00 | 10,794 |
| 2025-05-07 | 321.00 | 331.00 | 318.00 | 324.50 | 324.50 | 47,591 |
| 2025-05-06 | 322.00 | 332.00 | 321.00 | 332.00 | 332.00 | 46,966 |
| 2025-05-02 | 315.00 | 321.00 | 308.00 | 321.00 | 321.00 | 36,253 |
| 2025-05-01 | 315.00 | 315.00 | 308.00 | 311.50 | 311.50 | 20,835 |
| 2025-04-30 | 315.00 | 315.00 | 309.00 | 312.00 | 312.00 | 33,499 |
| 2025-04-29 | 307.00 | 315.00 | 307.00 | 312.50 | 312.50 | 2,661 |
| 2025-04-28 | 315.00 | 321.00 | 311.24 | 315.00 | 315.00 | 13,193 |
| 2025-04-25 | 307.00 | 315.00 | 298.00 | 312.50 | 312.50 | 22,400 |
| 2025-04-24 | 301.00 | 307.00 | 297.00 | 305.00 | 305.00 | 46,113 |
| 2025-04-23 | 302.00 | 308.00 | 297.00 | 303.50 | 303.50 | 22,372 |
| 2025-04-22 | 306.00 | 306.00 | 291.00 | 294.00 | 294.00 | 126,322 |
| 2025-04-17 | 311.00 | 311.00 | 308.00 | 311.00 | 311.00 | 17,159 |
| 2025-04-16 | 312.00 | 315.00 | 308.00 | 309.00 | 309.00 | 19,515 |
| 2025-04-15 | 315.00 | 319.00 | 311.00 | 314.00 | 314.00 | 29,714 |
| 2025-04-14 | 318.00 | 326.00 | 311.00 | 315.00 | 315.00 | 38,474 |
| 2025-04-11 | 314.00 | 315.00 | 309.00 | 309.00 | 309.00 | 8,948 |
| 2025-04-10 | 283.00 | 330.00 | 283.00 | 308.50 | 308.50 | 98,409 |
| 2025-04-09 | 274.00 | 287.00 | 258.00 | 262.00 | 262.00 | 119,918 |
| 2025-04-08 | 290.00 | 303.00 | 282.00 | 284.00 | 284.00 | 183,092 |
| 2025-04-07 | 296.00 | 306.00 | 275.00 | 282.00 | 282.00 | 183,225 |
| 2025-04-04 | 307.00 | 314.00 | 300.00 | 308.00 | 308.00 | 230,036 |
| 2025-04-03 | 332.00 | 341.00 | 306.00 | 306.00 | 306.00 | 455,688 |
| 2025-04-02 | 362.50 | 362.50 | 358.00 | 361.50 | 361.50 | 1,197 |
| 2025-04-01 | 361.00 | 365.00 | 358.00 | 361.50 | 361.50 | 77,411 |
| 2025-03-31 | 376.00 | 376.00 | 360.00 | 363.00 | 363.00 | 73,870 |
| 2025-03-28 | 374.00 | 380.00 | 364.00 | 368.00 | 368.00 | 83,301 |
| 2025-03-27 | 370.00 | 380.00 | 370.00 | 374.00 | 374.00 | 10,908 |
| 2025-03-26 | 370.00 | 384.00 | 364.00 | 374.00 | 374.00 | 961,760 |
| 2025-03-25 | 370.00 | 382.00 | 368.00 | 374.00 | 374.00 | 115,382 |
| 2025-03-24 | 372.00 | 382.00 | 369.50 | 382.00 | 382.00 | 46,110 |
| 2025-03-21 | 374.00 | 378.00 | 370.48 | 378.00 | 378.00 | 12,442 |
| 2025-03-20 | 374.00 | 382.00 | 374.00 | 379.00 | 379.00 | 8,683 |
| 2025-03-19 | 375.21 | 382.00 | 375.21 | 378.00 | 378.00 | 5,158 |
| 2025-03-18 | 384.00 | 388.00 | 374.00 | 378.00 | 378.00 | 27,550 |
| 2025-03-17 | 384.00 | 396.00 | 384.00 | 384.00 | 384.00 | 4,582 |
| 2025-03-14 | 384.00 | 396.00 | 384.00 | 385.00 | 385.00 | 93,400 |
| 2025-03-13 | 386.00 | 392.00 | 382.81 | 387.00 | 387.00 | 22,276 |
| 2025-03-12 | 384.00 | 394.00 | 384.00 | 390.00 | 390.00 | 7,642 |
| 2025-03-11 | 384.00 | 398.00 | 384.00 | 388.00 | 388.00 | 62,649 |
| 2025-03-10 | 388.00 | 398.00 | 386.00 | 390.00 | 390.00 | 15,451 |
| 2025-03-07 | 394.00 | 396.00 | 382.00 | 396.00 | 396.00 | 80,056 |
| 2025-03-06 | 388.00 | 396.00 | 384.00 | 393.00 | 393.00 | 31,254 |
| 2025-03-05 | 390.00 | 394.00 | 386.00 | 390.00 | 390.00 | 19,872 |
| 2025-03-04 | 384.00 | 394.00 | 380.00 | 391.00 | 391.00 | 26,862 |
| 2025-03-03 | 392.00 | 392.00 | 386.00 | 390.00 | 390.00 | 19,460 |
| 2025-02-28 | 390.00 | 392.00 | 386.00 | 388.00 | 388.00 | 82,986 |
| 2025-02-27 | 388.00 | 390.00 | 386.00 | 389.00 | 389.00 | 11,441 |
| 2025-02-26 | 388.00 | 390.00 | 384.90 | 386.00 | 386.00 | 22,755 |
| 2025-02-25 | 384.00 | 392.00 | 378.00 | 387.00 | 387.00 | 24,460 |
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.