VietNam Holding Limited - VNH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 10, 2025	397.76	394	394	400	391	10,197
November 07, 2025	393.35	398.5	398.5	398.5	392	35,312
November 06, 2025	399	400.5	400.5	402.5	399	29,405
November 05, 2025	400.36	403	403	406.73	400	23,000
November 04, 2025	402.78	406.5	406.5	408	401	15,962
November 03, 2025	409.32	398	398	410	397	25,084
October 31, 2025	401.1	415	415	417	399.1	85,598
October 30, 2025	402.28	404	404	410	401	22,524
October 29, 2025	401	406	406	406	401	18,154
October 28, 2025	396	399	399	402	392	35,735
October 27, 2025	396.66	390.5	390.5	396.66	390	15,452
October 24, 2025	392.98	397	397	399.9	392.98	35,357
October 23, 2025	398	397	397	398	394.99	8,503
October 22, 2025	390.19	393.5	393.5	395	387.25	18,136
October 21, 2025	392.5	393.5	393.5	400	390	15,582
October 20, 2025	410	394	394	411	380	97,911
October 17, 2025	414	407	407	415	406	29,512
October 16, 2025	408.5	412	412	414	407.31	25,421
October 15, 2025	409.5	410	410	410	404	30,953
October 14, 2025	404.92	406	406	409.95	400	59,153
October 13, 2025	402.34	404	404	408	388	39,279
October 10, 2025	405.33	404	404	408	400	45,104
October 09, 2025	399.93	404	404	406.88	396.96	63,331
October 08, 2025	395.95	400	400	400	391	14,361
October 07, 2025	396.43	395.5	395.5	400	392	31,994
October 06, 2025	394.1	395.5	395.5	397	387	56,194
October 03, 2025	389.32	388	388	389.32	385.28	30,602
October 02, 2025	392.2	390	390	394	387	21,916
October 01, 2025	396	394	394	396	392	17,288
September 30, 2025	393.35	396	396	410	392.8	33,654
September 29, 2025	395.85	394.5	397	397	392	25,698
September 26, 2025	387.26	392	392	397	387.26	14,600
September 25, 2025	389	392	392	395	386.69	3,926
September 24, 2025	384	389	389	394.42	382	22,004
September 23, 2025	380.1	386	386	386	380.1	147,047
September 22, 2025	389	388	388	391	381.08	44,046
September 19, 2025	390	390	390	395.22	390	5,139
September 18, 2025	400	395	395	405	390	16,073
September 17, 2025	395	393	393	405	392	18,785
September 16, 2025	395	403	403	403.46	391	8,403
September 15, 2025	400.45	398	398	400.45	393	28,136
September 12, 2025	394	398	398	399	390	6,093
September 11, 2025	391	393.5	393.5	396	391	12,917
September 10, 2025	391	394	394	396	390	19,090
September 09, 2025	396.45	393	393	397	391	32,848
September 08, 2025	404.6	396.5	396.5	404.6	396	21,500
September 05, 2025	407.11	403	403	407.11	399.03	2,749
September 04, 2025	404	408	408	410.9	396	47,880
September 03, 2025	405.73	406	406	406	405.73	19,329
September 02, 2025	405	407	407	412	404	27,061
September 01, 2025	409.2	408.5	408.5	411	402	16,890
August 29, 2025	411	406.5	406.5	411	401	36,866
August 28, 2025	401.19	404.5	404.5	409	400.8	25,689
August 27, 2025	409.5	403.5	403.5	410	398	63,344
August 26, 2025	403.9	408	408	410	400	28,657
August 22, 2025	405	402.5	402.5	407.3	398	18,432
August 21, 2025	408	406	406	411	404	13,576
August 20, 2025	409	404	404	409	399	33,458
August 19, 2025	404	406	406	409	402	17,094
August 18, 2025	404	403.5	403.5	405	397.14	16,402

VietNam Holding Limited (VNH.L) LSE