Vietnam Holding Limited (VNH)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -21 | -5.35714285714 | 392 | 393 | 370 | 15685 | 380.37836632 | DE |
| 4 | -25 | -6.31313131313 | 396 | 398 | 370 | 21869 | 391.4755526 | DE |
| 12 | 5 | 1.36612021858 | 366 | 399 | 365 | 38303 | 389.60842945 | DE |
| 26 | 37 | 11.0778443114 | 334 | 399 | 334 | 49306 | 376.88202808 | DE |
| 52 | 85 | 29.7202797203 | 286 | 399 | 275.5 | 34589 | 357.0125665 | DE |
| 156 | 123 | 49.5967741935 | 248 | 399 | 218 | 39018 | 316.72985726 | DE |
| 260 | 190 | 104.972375691 | 181 | 399 | 117.5 | 50888 | 250.09609636 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721752200 | 371 | -15 | -3.89 | 384 | 384 | 370 | 38551 |
| 1721665800 | 386 | -7 | -1.78 | 382 | 386 | 382 | 16959 |
| 1721406600 | 393 | 4 | 1.03 | 393 | 393 | 393 | 7655 |
| 1721320200 | 389 | -4 | -1.02 | 390 | 390 | 388 | 5751 |
| 1721233800 | 393 | 1 | 0.26 | 392 | 393 | 392 | 9508 |
| 1721147400 | 392 | 3 | 0.77 | 392 | 392 | 392 | 23410 |
| 1721061000 | 389 | -6 | -1.52 | 398 | 398 | 388 | 28608 |
| 1720801800 | 395 | 1 | 0.25 | 395 | 395 | 395 | 7137 |
| 1720715400 | 394 | -1 | -0.25 | 396 | 396 | 392 | 30294 |
| 1720629000 | 395 | 0 | 0.00 | 398 | 398 | 395 | 5864 |
| 1720542600 | 395 | 1 | 0.25 | 395 | 395 | 395 | 23319 |
| 1720456200 | 394 | -2 | -0.51 | 394 | 394 | 394 | 6139 |
| 1720197000 | 396 | 1 | 0.25 | 396 | 396 | 392 | 44784 |
| 1720110600 | 395 | 0 | 0.00 | 398 | 398 | 392 | 18925 |
| 1720024200 | 395 | -1 | -0.25 | 396 | 396 | 392 | 28577 |
| 1719937800 | 396 | 4 | 1.02 | 392 | 396 | 392 | 12690 |
| 1719851400 | 392 | -4 | -1.01 | 396 | 396 | 392 | 41022 |
| 1719592200 | 396 | 2 | 0.51 | 394 | 396 | 394 | 18617 |
| 1719505800 | 394 | 0 | 0.00 | 394 | 394 | 394 | 21943 |
| 1719419400 | 394 | 2 | 0.51 | 396 | 396 | 394 | 47635 |
| 1719333000 | 392 | -2 | -0.51 | 392 | 392 | 392 | 198908 |
| 1719246600 | 394 | -4 | -1.01 | 398 | 398 | 392 | 17403 |
| 1718987400 | 398 | 0 | 0.00 | 396 | 398 | 396 | 235205 |
| 1718901000 | 398 | 2 | 0.51 | 398 | 398 | 396 | 40547 |
| 1718814600 | 396 | 3 | 0.76 | 398 | 398 | 394 | 14581 |
| 1718728200 | 393 | -1 | -0.25 | 393 | 393 | 393 | 21996 |
| 1718641800 | 394 | -5 | -1.25 | 396 | 396 | 390 | 84034 |
| 1718382600 | 399 | 0 | 0.00 | 399 | 399 | 397 | 124608 |
| 1718296200 | 399 | 3 | 0.76 | 397 | 399 | 395 | 78104 |
| 1718209800 | 396 | -2 | -0.50 | 396 | 398 | 395 | 102648 |
| 1718123400 | 398 | 3 | 0.76 | 395 | 398 | 394 | 39881 |
| 1718037000 | 395 | 3 | 0.77 | 392 | 395 | 391 | 85630 |
| 1717777800 | 392 | 6 | 1.55 | 386 | 392 | 386 | 27768 |
| 1717691400 | 386 | 0 | 0.00 | 386 | 386 | 386 | 10915 |
| 1717605000 | 386 | 0 | 0.00 | 386 | 386 | 386 | 5064 |
| 1717518600 | 386 | 3 | 0.78 | 383 | 386 | 382 | 24204 |
| 1717432200 | 383 | 0 | 0.00 | 383 | 388 | 383 | 19279 |
| 1717173000 | 383 | 0 | 0.00 | 383 | 388 | 383 | 14315 |
| 1717086600 | 383 | 0 | 0.00 | 382 | 383 | 382 | 15127 |
| 1717000200 | 383 | 0 | 0.00 | 383 | 383 | 381 | 52088 |
| 1716913800 | 383 | 0 | 0.00 | 383 | 383 | 378 | 16675 |
| 1716568200 | 383 | 0 | 0.00 | 383 | 383 | 383 | 23593 |
| 1716481800 | 383 | 0 | 0.00 | 383 | 383 | 383 | 47957 |
| 1716395400 | 383 | -1 | -0.26 | 383 | 383 | 374 | 40777 |
| 1716309000 | 384 | 1 | 0.26 | 383 | 384 | 379 | 21365 |
| 1716222600 | 383 | 0 | 0.00 | 383 | 388 | 383 | 11479 |
| 1715963400 | 383 | 1 | 0.26 | 382 | 383 | 382 | 12626 |
| 1715877000 | 382 | 0 | 0.00 | 382 | 384 | 382 | 13244 |
| 1715790600 | 382 | 2 | 0.53 | 380 | 382 | 380 | 37976 |
| 1715704200 | 380 | 0 | 0.00 | 380 | 380 | 380 | 18709 |
| 1715617800 | 380 | 6 | 1.60 | 378 | 380 | 378 | 37602 |
| 1715358600 | 374 | -4 | -1.06 | 378 | 378 | 374 | 31285 |
| 1715272200 | 378 | 2 | 0.53 | 377 | 378 | 377 | 17917 |
| 1715185800 | 376 | 7 | 1.90 | 369 | 377 | 369 | 147533 |
| 1715099400 | 369 | 2 | 0.54 | 367 | 369 | 365 | 30007 |
| 1714753800 | 367 | 0 | 0.00 | 367 | 367 | 365 | 25525 |
| 1714667400 | 367 | 1 | 0.27 | 366 | 367 | 366 | 18079 |
| 1714581000 | 366 | 0 | 0.00 | 366 | 366 | 366 | 19504 |
| 1714494600 | 366 | 4 | 1.10 | 366 | 366 | 364 | 27208 |
| 1714408200 | 362 | -5 | -1.36 | 367 | 367 | 362 | 50056 |
| 1714149000 | 367 | 2 | 0.55 | 366 | 367 | 365 | 23384 |
| 1714062600 | 365 | -1 | -0.27 | 366 | 366 | 365 | 94789 |
| 1713976200 | 366 | 2 | 0.55 | 365 | 366 | 365 | 39254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
