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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	393.04	395	395	396	392	11,103
February 19, 2026	390	393	393	394	389	19,336
February 18, 2026	394	393	393	394	392	7,867
February 17, 2026	395	395	395	395	389.5	32,180
February 16, 2026	395	394	394	395	389	20,467
February 13, 2026	387	392	392	393	383	37,618
February 12, 2026	390	391	391	391	385	44,033
February 11, 2026	374	387.5	387.5	391	374	39,077
February 10, 2026	374	380	380	380.15	374	5,409
February 09, 2026	381	378	378	381	375	78,613
February 06, 2026	381	378	378	381	375	28,294
February 05, 2026	383.81	383	383	384	378	54,658
February 04, 2026	380	381.5	381.5	388	378	71,157
February 03, 2026	377.88	380	380	387	375	12,627
February 02, 2026	385	384	384	385	375	19,576
January 30, 2026	381	382	382	389	378	63,695
January 29, 2026	375.66	377	377	381	374	50,082
January 28, 2026	382	375	375	382	374.6	46,404
January 27, 2026	379.35	383	383	383	379	25,240
January 26, 2026	385.03	382	382	391	379	29,292
January 23, 2026	391.2	392.5	392.5	397	384	40,810
January 22, 2026	393	394.5	394.5	397	388	11,597
January 21, 2026	384.5	391.5	391.5	395	383.75	12,385
January 20, 2026	392.08	386.64	386.64	395	380	54,389
January 19, 2026	394.24	393.5	393.5	396	390	45,876
January 16, 2026	390.5	397	397	397	387	30,559
January 15, 2026	390	391.5	391.5	393.63	384	57,901
January 14, 2026	390	390	390	396	381	92,937
January 13, 2026	389.36	390	390	393	387.67	125,000
January 12, 2026	388.98	389	389	391	386.12	39,849
January 09, 2026	387	383	383	389	381	50,788
January 08, 2026	376	383.5	383.5	390	376	46,033
January 07, 2026	385.82	389	389	391	384	66,145
January 06, 2026	385.19	387.5	387.5	390	385	20,111
January 05, 2026	382.54	387	387	390	378.8	41,177
January 02, 2026	386.6	389	389	391	386	15,790
December 31, 2025	387	388	388	388	383.45	5,980
December 30, 2025	376.98	386.5	386.5	388	376.98	14,703
December 29, 2025	372.95	376.5	374	376.5	364	184,108
December 24, 2025	366.73	370.5	370.5	374	366.73	45,528
December 23, 2025	370.5	370	370	372	366	16,268
December 22, 2025	375	370	370	378	366	17,290
December 19, 2025	368	364	364	374	364	144,398
December 18, 2025	364.2	364	364	368	364	11,226
December 17, 2025	369	364	364	371	364	20,509
December 16, 2025	365	365	365	374	365	39,336
December 15, 2025	368	365	365	372	365	9,717
December 12, 2025	377	366.5	366.5	380	365	68,943
December 11, 2025	378.89	382.5	382.5	384	378	9,322
December 10, 2025	383.9	381	381	385	379	101,899
December 09, 2025	386	384	384	396	383	27,110
December 08, 2025	388.14	386	386	395	383	10,936
December 05, 2025	385	390.5	390.5	394	385	486,037
December 04, 2025	383	387.5	387.5	395	383	57,253
December 03, 2025	390	384	384	399	383	64,639
December 02, 2025	391	393	393	396	390.56	13,348
December 01, 2025	393.92	390	390	398	390	8,672
November 28, 2025	390	391	391	400	389.45	30,249
November 27, 2025	390	390	390	395.1	389	20,074
November 26, 2025	390	390	390	399	390	10,326

VietNam Holding Limited (VNH.L) LSE