Want to see GB:VNH full AI Analyst Report?
Vietnam Holding (VNH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 331.00 | 331.00 | 327.16 | 327.50 | 327.50 | -1.21% | 6,831 | 0.21 |
| Oct 29, 2026 | 334.00 | 336.00 | 324.00 | 331.50 | 331.50 | -0.75% | 8,621 | 0.25 |
| Oct 28, 2026 | 327.00 | 334.00 | 326.00 | 334.00 | 334.00 | +1.52% | 9,825 | 0.29 |
| Oct 27, 2026 | 327.00 | 332.44 | 327.00 | 329.00 | 329.00 | -0.75% | 11,625 | 0.34 |
| Oct 26, 2026 | 327.00 | 335.00 | 327.00 | 331.50 | 331.50 | +0.45% | 12,886 | 0.38 |
| Oct 23, 2026 | 327.00 | 335.00 | 327.00 | 330.00 | 330.00 | -0.45% | 22,482 | 0.65 |
| Oct 22, 2026 | 327.00 | 334.00 | 327.00 | 331.50 | 331.50 | +0.76% | 24,014 | 0.69 |
| Oct 21, 2026 | 323.00 | 333.00 | 323.00 | 329.00 | 329.00 | +2.17% | 20,497 | 0.57 |
| Oct 20, 2026 | 322.00 | 330.00 | 322.00 | 322.00 | 322.00 | -1.23% | 18,894 | 0.53 |
| Oct 19, 2026 | 325.00 | 335.00 | 325.00 | 326.00 | 326.00 | -1.21% | 26,910 | 0.75 |
| Oct 16, 2026 | 326.00 | 335.00 | 326.00 | 330.00 | 330.00 | +0.30% | 120,422 | 3.46 |
| Oct 15, 2026 | 325.00 | 332.00 | 325.00 | 329.00 | 329.00 | +0.15% | 9,262 | 0.27 |
| Oct 14, 2026 | 325.00 | 332.00 | 325.00 | 328.50 | 328.50 | -0.45% | 4,635 | 0.13 |
| Oct 13, 2026 | 331.00 | 331.00 | 325.00 | 330.00 | 330.00 | +1.07% | 6,384 | 0.18 |
| Oct 12, 2026 | 325.00 | 330.00 | 325.00 | 326.50 | 326.50 | +0.15% | 5,045 | 0.14 |
| Oct 09, 2026 | 331.00 | 331.00 | 326.00 | 326.00 | 326.00 | +0.00% | 2,168 | 0.06 |
| Oct 08, 2026 | 322.00 | 331.00 | 316.00 | 326.00 | 326.00 | +0.00% | 90,538 | 2.61 |
| Oct 07, 2026 | 323.00 | 327.00 | 323.00 | 326.00 | 326.00 | +0.31% | 13,796 | 0.40 |
| Oct 06, 2026 | 327.00 | 332.00 | 321.00 | 325.00 | 325.00 | -1.22% | 138,582 | 4.09 |
| Oct 05, 2026 | 326.00 | 336.00 | 326.00 | 329.00 | 329.00 | -1.50% | 4,334 | 0.13 |
| Oct 02, 2026 | 328.00 | 335.00 | 326.22 | 334.00 | 334.00 | +1.52% | 52,573 | 1.57 |
| Oct 01, 2026 | 337.00 | 337.00 | 328.00 | 329.00 | 329.00 | -1.05% | 8,784 | 0.26 |
| Sep 30, 2026 | 329.00 | 337.00 | 329.00 | 332.50 | 332.50 | +0.15% | 3,501 | 0.10 |
| Sep 29, 2026 | 329.00 | 337.00 | 329.00 | 332.00 | 332.00 | +0.30% | 6,505 | 0.13 |
| Sep 28, 2026 | 330.00 | 338.00 | 325.00 | 331.00 | 331.00 | -1.78% | 15,121 | 0.30 |
| Sep 25, 2026 | 329.00 | 338.00 | 329.00 | 337.00 | 337.00 | +1.20% | 4,901 | 0.10 |
| Sep 24, 2026 | 327.00 | 327.20 | 327.00 | 333.00 | 333.00 | +0.91% | 751 | 0.01 |
| Sep 23, 2026 | 331.00 | 337.00 | 329.00 | 330.00 | 330.00 | -0.45% | 37,915 | 0.75 |
| Sep 22, 2026 | 322.00 | 334.00 | 322.00 | 331.50 | 331.50 | +2.00% | 49,765 | 1.00 |
| Sep 21, 2026 | 328.00 | 328.00 | 322.00 | 325.00 | 325.00 | +0.62% | 2,972 | 0.06 |
| Sep 18, 2026 | 328.00 | 330.50 | 322.00 | 323.00 | 323.00 | -2.12% | 44,366 | 0.91 |
| Sep 17, 2026 | 335.00 | 337.00 | 326.39 | 330.00 | 330.00 | +0.30% | 15,048 | 0.31 |
| Sep 16, 2026 | 324.00 | 335.00 | 324.00 | 329.00 | 329.00 | +0.46% | 3,292 | 0.07 |
| Sep 15, 2026 | 329.00 | 337.00 | 324.18 | 327.50 | 327.50 | -0.61% | 9,029 | 0.18 |
| Sep 14, 2026 | 335.00 | 345.00 | 327.00 | 329.50 | 329.50 | -3.09% | 35,714 | 0.73 |
| Sep 11, 2026 | 345.00 | 345.00 | 335.00 | 340.00 | 340.00 | +0.00% | 8,627 | 0.17 |
| Sep 10, 2026 | 345.00 | 345.00 | 338.00 | 340.00 | 340.00 | +0.59% | 7,573 | 0.15 |
| Sep 09, 2026 | 340.00 | 345.00 | 336.00 | 338.00 | 338.00 | -0.73% | 111 | 0.00 |
| Sep 08, 2026 | 339.97 | 345.00 | 336.00 | 340.50 | 340.50 | -0.29% | 13,990 | 0.28 |
| Sep 07, 2026 | 346.00 | 347.00 | 336.00 | 341.50 | 341.50 | +0.00% | 5,481 | 0.08 |
| Sep 04, 2026 | 347.00 | 347.00 | 338.00 | 341.50 | 341.50 | +0.15% | 9,937 | 0.14 |
| Sep 03, 2026 | 338.00 | 345.02 | 330.00 | 341.00 | 341.00 | -0.44% | 35,074 | 0.50 |
| Sep 02, 2026 | 345.00 | 345.00 | 338.38 | 342.50 | 342.50 | +0.44% | 5,419 | 0.08 |
| Sep 01, 2026 | 337.00 | 345.00 | 337.00 | 341.00 | 341.00 | -0.73% | 5,511 | 0.08 |
| Aug 31, 2026 | 343.50 | 345.00 | 336.90 | 343.50 | 343.50 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 341.00 | 345.00 | 336.90 | 343.50 | 343.50 | +0.29% | 41,354 | 0.59 |
| Aug 27, 2026 | 333.00 | 341.00 | 333.00 | 342.50 | 342.50 | +1.63% | 13,409 | 0.18 |
| Aug 26, 2026 | 328.00 | 337.00 | 328.00 | 337.00 | 337.00 | +1.20% | 6,807 | 0.09 |
| Aug 25, 2026 | 326.00 | 336.00 | 326.00 | 333.00 | 333.00 | +0.45% | 12,991 | 0.17 |
| Aug 24, 2026 | 330.00 | 336.00 | 328.00 | 331.50 | 331.50 | -0.30% | 36,276 | 0.49 |