Vietnam Enterprise Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 593.00 | 601.00 | 591.00 | 593.00 | 593.00 | 158,243 |
| 2024-06-10 | 598.00 | 605.00 | 595.00 | 598.00 | 598.00 | 188,037 |
| 2024-06-07 | 598.00 | 603.00 | 596.55 | 601.00 | 601.00 | 172,091 |
| 2024-06-06 | 609.00 | 609.00 | 598.00 | 599.00 | 599.00 | 154,510 |
| 2024-06-05 | 609.00 | 610.00 | 603.00 | 605.00 | 605.00 | 176,118 |
| 2024-06-04 | 608.00 | 610.00 | 603.00 | 609.00 | 609.00 | 252,896 |
| 2024-06-03 | 608.00 | 615.50 | 606.00 | 615.00 | 615.00 | 87,986 |
| 2024-05-31 | 600.00 | 606.31 | 595.20 | 603.00 | 603.00 | 118,238 |
| 2024-05-30 | 594.00 | 599.00 | 589.70 | 594.00 | 594.00 | 114,201 |
| 2024-05-29 | 600.00 | 602.00 | 594.00 | 594.00 | 594.00 | 232,745 |
| 2024-05-28 | 596.00 | 602.00 | 594.42 | 597.00 | 597.00 | 120,205 |
| 2024-05-24 | 598.00 | 602.00 | 594.00 | 596.00 | 596.00 | 109,099 |
| 2024-05-23 | 599.00 | 606.00 | 595.87 | 602.00 | 602.00 | 223,801 |
| 2024-05-22 | 605.00 | 609.92 | 599.00 | 602.00 | 602.00 | 88,366 |
| 2024-05-21 | 610.00 | 610.00 | 605.00 | 608.00 | 608.00 | 61,814 |
| 2024-05-20 | 605.00 | 610.00 | 605.00 | 610.00 | 610.00 | 122,346 |
| 2024-05-17 | 611.00 | 611.00 | 604.00 | 604.00 | 604.00 | 197,323 |
| 2024-05-16 | 604.00 | 608.00 | 603.73 | 605.00 | 605.00 | 201,023 |
| 2024-05-15 | 603.00 | 605.00 | 595.99 | 605.00 | 605.00 | 66,054 |
| 2024-05-14 | 594.00 | 603.00 | 594.00 | 603.00 | 603.00 | 74,766 |
| 2024-05-13 | 600.00 | 601.00 | 595.68 | 599.00 | 599.00 | 52,817 |
| 2024-05-10 | 598.00 | 602.00 | 593.00 | 600.00 | 600.00 | 223,584 |
| 2024-05-09 | 604.00 | 604.00 | 598.97 | 600.00 | 600.00 | 100,391 |
| 2024-05-08 | 602.00 | 603.00 | 598.00 | 602.00 | 602.00 | 103,037 |
| 2024-05-07 | 592.00 | 601.00 | 591.00 | 597.00 | 597.00 | 75,342 |
| 2024-05-03 | 583.00 | 592.00 | 579.00 | 591.00 | 591.00 | 45,405 |
| 2024-05-02 | 582.00 | 586.00 | 578.00 | 586.00 | 586.00 | 601,648 |
| 2024-05-01 | 581.00 | 586.00 | 579.29 | 584.00 | 584.00 | 51,463 |
| 2024-04-30 | 578.00 | 585.00 | 578.00 | 582.00 | 582.00 | 146,666 |
| 2024-04-29 | 579.00 | 586.00 | 577.00 | 583.00 | 583.00 | 122,393 |
| 2024-04-26 | 570.00 | 584.00 | 570.00 | 584.00 | 584.00 | 113,212 |
| 2024-04-25 | 571.00 | 579.00 | 568.00 | 573.00 | 573.00 | 125,391 |
| 2024-04-24 | 570.00 | 580.00 | 570.00 | 576.00 | 576.00 | 180,206 |
| 2024-04-23 | 566.00 | 573.00 | 565.00 | 569.00 | 569.00 | 147,538 |
| 2024-04-22 | 562.00 | 571.00 | 562.00 | 570.00 | 570.00 | 118,222 |
| 2024-04-19 | 568.00 | 573.00 | 560.00 | 563.00 | 563.00 | 73,762 |
| 2024-04-18 | 570.00 | 576.00 | 570.00 | 574.00 | 574.00 | 45,077 |
| 2024-04-17 | 576.00 | 585.00 | 570.00 | 570.00 | 570.00 | 316,312 |
| 2024-04-16 | 576.00 | 583.00 | 575.00 | 579.00 | 579.00 | 222,864 |
| 2024-04-15 | 604.00 | 604.00 | 573.00 | 584.00 | 584.00 | 321,231 |
| 2024-04-12 | 591.00 | 604.84 | 591.00 | 601.00 | 601.00 | 381,696 |
| 2024-04-11 | 592.00 | 597.00 | 592.00 | 594.00 | 594.00 | 122,826 |
| 2024-04-10 | 597.00 | 597.00 | 591.03 | 595.00 | 595.00 | 118,873 |
| 2024-04-09 | 594.00 | 595.42 | 591.00 | 595.00 | 595.00 | 187,623 |
| 2024-04-08 | 594.00 | 595.00 | 590.20 | 593.00 | 593.00 | 204,926 |
| 2024-04-05 | 586.00 | 595.00 | 586.00 | 595.00 | 595.00 | 343,229 |
| 2024-04-04 | 589.00 | 594.87 | 589.00 | 590.00 | 590.00 | 480,064 |
| 2024-04-03 | 590.00 | 595.00 | 590.00 | 594.00 | 594.00 | 316,530 |
| 2024-04-02 | 587.00 | 597.00 | 587.00 | 597.00 | 597.00 | 150,991 |
| 2024-03-28 | 584.00 | 593.00 | 584.00 | 592.00 | 592.00 | 175,127 |
| 2024-03-27 | 590.00 | 590.00 | 581.00 | 590.00 | 590.00 | 294,361 |
| 2024-03-26 | 581.00 | 589.51 | 581.00 | 585.00 | 585.00 | 286,432 |
| 2024-03-25 | 583.00 | 590.00 | 582.00 | 584.00 | 584.00 | 134,214 |
| 2024-03-22 | 584.00 | 588.00 | 582.00 | 588.00 | 588.00 | 226,798 |
| 2024-03-21 | 578.00 | 582.00 | 573.00 | 580.00 | 580.00 | 538,327 |
| 2024-03-20 | 570.00 | 577.00 | 567.44 | 575.00 | 575.00 | 369,238 |
| 2024-03-19 | 563.00 | 571.00 | 562.00 | 562.00 | 562.00 | 196,513 |
| 2024-03-18 | 575.00 | 576.50 | 563.00 | 565.00 | 565.00 | 175,851 |
| 2024-03-15 | 579.00 | 582.00 | 572.00 | 576.00 | 576.00 | 255,280 |
| 2024-03-14 | 576.00 | 583.00 | 575.00 | 579.00 | 579.00 | 352,546 |
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.