VietNam Holding Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 327.00 | 334.00 | 327.00 | 331.50 | 331.50 | 24,014 |
| 2026-10-21 | 323.00 | 333.00 | 323.00 | 329.00 | 329.00 | 20,497 |
| 2026-10-20 | 322.00 | 330.00 | 322.00 | 322.00 | 322.00 | 18,894 |
| 2026-10-19 | 325.00 | 335.00 | 325.00 | 326.00 | 326.00 | 26,910 |
| 2026-10-16 | 326.00 | 335.00 | 326.00 | 330.00 | 330.00 | 120,422 |
| 2026-10-15 | 325.00 | 332.00 | 325.00 | 329.00 | 329.00 | 9,262 |
| 2026-10-14 | 325.00 | 332.00 | 325.00 | 328.50 | 328.50 | 4,635 |
| 2026-10-13 | 331.00 | 331.00 | 325.00 | 330.00 | 330.00 | 6,384 |
| 2026-10-12 | 325.00 | 330.00 | 325.00 | 326.50 | 326.50 | 5,045 |
| 2026-10-09 | 331.00 | 331.00 | 326.00 | 326.00 | 326.00 | 2,168 |
| 2026-10-08 | 322.00 | 331.00 | 316.00 | 326.00 | 326.00 | 90,538 |
| 2026-10-07 | 323.00 | 327.00 | 323.00 | 326.00 | 326.00 | 13,796 |
| 2026-10-06 | 327.00 | 332.00 | 321.00 | 325.00 | 325.00 | 161,593 |
| 2026-10-05 | 326.00 | 336.00 | 326.00 | 329.00 | 329.00 | 4,334 |
| 2026-10-02 | 328.00 | 335.00 | 326.22 | 334.00 | 334.00 | 52,573 |
| 2026-10-01 | 337.00 | 337.00 | 328.00 | 329.00 | 329.00 | 8,784 |
| 2026-09-30 | 329.00 | 337.00 | 329.00 | 332.50 | 332.50 | 3,501 |
| 2026-09-29 | 329.00 | 337.00 | 329.00 | 332.00 | 332.00 | 6,505 |
| 2026-09-28 | 330.00 | 338.00 | 325.00 | 331.00 | 331.00 | 15,121 |
| 2026-09-25 | 329.00 | 338.00 | 329.00 | 337.00 | 337.00 | 4,901 |
| 2026-09-24 | 327.00 | 333.00 | 327.00 | 333.00 | 333.00 | 751 |
| 2026-09-23 | 331.00 | 337.00 | 329.00 | 330.00 | 330.00 | 37,915 |
| 2026-09-22 | 322.00 | 334.00 | 322.00 | 331.50 | 331.50 | 49,765 |
| 2026-09-21 | 328.00 | 328.00 | 322.00 | 325.00 | 325.00 | 2,972 |
| 2026-09-18 | 328.00 | 330.50 | 322.00 | 323.00 | 323.00 | 44,366 |
| 2026-09-17 | 335.00 | 337.00 | 326.39 | 330.00 | 330.00 | 15,048 |
| 2026-09-16 | 324.00 | 335.00 | 324.00 | 329.00 | 329.00 | 3,292 |
| 2026-09-15 | 329.00 | 337.00 | 324.18 | 327.50 | 327.50 | 9,029 |
| 2026-09-14 | 335.00 | 345.00 | 327.00 | 329.50 | 329.50 | 35,714 |
| 2026-09-11 | 345.00 | 345.00 | 335.00 | 340.00 | 340.00 | 8,627 |
| 2026-09-10 | 345.00 | 345.00 | 338.00 | 340.00 | 340.00 | 7,573 |
| 2026-09-09 | 340.00 | 345.00 | 336.00 | 338.00 | 338.00 | 111 |
| 2026-09-08 | 339.97 | 345.00 | 336.00 | 340.50 | 340.50 | 13,990 |
| 2026-09-07 | 346.00 | 347.00 | 336.00 | 341.50 | 341.50 | 5,481 |
| 2026-09-04 | 347.00 | 347.00 | 338.00 | 341.50 | 341.50 | 9,937 |
| 2026-09-03 | 338.00 | 345.02 | 330.00 | 341.00 | 341.00 | 35,074 |
| 2026-09-02 | 345.00 | 345.00 | 338.38 | 342.50 | 342.50 | 5,419 |
| 2026-09-01 | 337.00 | 345.00 | 337.00 | 341.00 | 341.00 | 5,511 |
| 2026-08-28 | 341.00 | 345.00 | 336.90 | 343.50 | 343.50 | 41,354 |
| 2026-08-27 | 333.00 | 342.50 | 333.00 | 342.50 | 342.50 | 13,409 |
| 2026-08-26 | 328.00 | 337.00 | 328.00 | 337.00 | 337.00 | 6,807 |
| 2026-08-25 | 326.00 | 336.00 | 326.00 | 333.00 | 333.00 | 12,991 |
| 2026-08-24 | 330.00 | 336.00 | 328.00 | 331.50 | 331.50 | 36,276 |
| 2026-08-21 | 329.00 | 335.00 | 329.00 | 332.50 | 332.50 | 27,179 |
| 2026-08-20 | 326.00 | 336.00 | 326.00 | 328.50 | 328.50 | 10,206 |
| 2026-08-19 | 326.00 | 336.00 | 326.00 | 326.00 | 326.00 | 2,249 |
| 2026-08-18 | 326.00 | 336.00 | 326.00 | 329.00 | 329.00 | 54,624 |
| 2026-08-17 | 336.00 | 336.00 | 325.00 | 329.00 | 329.00 | 27,792 |
| 2026-08-14 | 324.00 | 335.00 | 324.00 | 335.00 | 335.00 | 246,495 |
| 2026-08-13 | 331.00 | 333.00 | 328.66 | 331.00 | 331.00 | 16,284 |
| 2026-08-12 | 334.00 | 336.00 | 319.00 | 328.00 | 328.00 | 965,141 |
| 2026-08-11 | 326.00 | 334.00 | 326.00 | 333.00 | 333.00 | 25,702 |
| 2026-08-10 | 319.00 | 326.00 | 316.00 | 325.00 | 325.00 | 26,114 |
| 2026-08-07 | 326.00 | 326.00 | 318.00 | 322.00 | 322.00 | 7,818 |
| 2026-08-06 | 315.00 | 325.00 | 314.00 | 318.00 | 318.00 | 34,321 |
| 2026-08-05 | 325.00 | 325.00 | 314.00 | 320.50 | 320.50 | 21,925 |
| 2026-08-04 | 320.00 | 325.00 | 315.00 | 319.00 | 319.00 | 38,008 |
| 2026-08-03 | 315.00 | 320.00 | 311.45 | 318.00 | 318.00 | 55,583 |
| 2026-07-31 | 310.00 | 315.00 | 310.00 | 313.50 | 313.50 | 10,737 |
| 2026-07-30 | 309.00 | 314.00 | 301.00 | 314.00 | 314.00 | 14,066 |
Page 1 of 3 · 129 trading daysOlder →
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.