Vietnam Enterprise Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 578.00 | 588.00 | 578.00 | 578.00 | 578.00 | 574,781 |
| 2024-03-12 | 578.00 | 582.00 | 574.00 | 574.00 | 574.00 | 364,894 |
| 2024-03-11 | 590.00 | 590.00 | 578.00 | 578.00 | 578.00 | 144,521 |
| 2024-03-08 | 594.00 | 596.00 | 585.00 | 587.00 | 587.00 | 313,536 |
| 2024-03-07 | 591.00 | 602.00 | 591.00 | 597.00 | 597.00 | 53,523 |
| 2024-03-06 | 600.00 | 600.80 | 584.00 | 596.00 | 596.00 | 104,925 |
| 2024-03-05 | 597.00 | 602.40 | 597.00 | 600.00 | 600.00 | 111,740 |
| 2024-03-04 | 602.00 | 602.00 | 595.43 | 601.00 | 601.00 | 60,369 |
| 2024-03-01 | 590.00 | 600.00 | 590.00 | 600.00 | 600.00 | 39,779 |
| 2024-02-29 | 592.00 | 593.00 | 588.00 | 588.00 | 588.00 | 262,228 |
| 2024-02-28 | 587.00 | 599.00 | 585.00 | 596.00 | 596.00 | 163,915 |
| 2024-02-27 | 575.00 | 583.00 | 575.00 | 583.00 | 583.00 | 208,673 |
| 2024-02-26 | 580.00 | 583.00 | 572.00 | 579.00 | 579.00 | 209,827 |
| 2024-02-23 | 579.00 | 582.76 | 575.00 | 575.00 | 575.00 | 88,735 |
| 2024-02-22 | 586.00 | 589.00 | 578.00 | 581.00 | 581.00 | 506,120 |
| 2024-02-21 | 589.00 | 595.00 | 587.00 | 587.00 | 587.00 | 92,986 |
| 2024-02-20 | 595.00 | 595.00 | 586.00 | 588.00 | 588.00 | 147,249 |
| 2024-02-19 | 595.00 | 595.00 | 588.00 | 592.00 | 592.00 | 109,725 |
| 2024-02-16 | 587.00 | 589.16 | 586.07 | 587.00 | 587.00 | 88,701 |
| 2024-02-15 | 584.00 | 588.00 | 581.00 | 587.00 | 587.00 | 53,530 |
| 2024-02-14 | 583.00 | 587.00 | 581.00 | 583.00 | 583.00 | 115,591 |
| 2024-02-13 | 581.00 | 585.08 | 573.00 | 576.00 | 576.00 | 38,456 |
| 2024-02-12 | 580.00 | 583.08 | 580.00 | 580.00 | 580.00 | 56,403 |
| 2024-02-09 | 579.00 | 584.76 | 579.00 | 579.00 | 579.00 | 41,221 |
| 2024-02-08 | 586.00 | 586.00 | 580.00 | 580.00 | 580.00 | 256,098 |
| 2024-02-07 | 584.00 | 587.00 | 580.00 | 580.00 | 580.00 | 56,267 |
| 2024-02-06 | 587.00 | 587.00 | 579.00 | 584.00 | 584.00 | 1,851,596 |
| 2024-02-05 | 581.00 | 587.00 | 581.00 | 583.00 | 583.00 | 276,705 |
| 2024-02-02 | 574.00 | 579.00 | 572.00 | 578.00 | 578.00 | 61,833 |
| 2024-02-01 | 565.00 | 575.00 | 565.00 | 572.00 | 572.00 | 145,621 |
| 2024-01-31 | 566.00 | 571.00 | 565.00 | 571.00 | 571.00 | 188,546 |
| 2024-01-30 | 565.00 | 574.00 | 564.31 | 572.00 | 572.00 | 80,019 |
| 2024-01-29 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 78,100 |
| 2024-01-26 | 566.00 | 573.00 | 561.00 | 563.00 | 563.00 | 233,729 |
| 2024-01-25 | 565.00 | 569.00 | 563.00 | 569.00 | 569.00 | 60,647 |
| 2024-01-24 | 571.00 | 571.00 | 568.00 | 568.00 | 568.00 | 52,594 |
| 2024-01-23 | 572.00 | 573.00 | 568.00 | 568.00 | 568.00 | 218,029 |
| 2024-01-22 | 571.00 | 578.00 | 566.00 | 573.00 | 573.00 | 86,379 |
| 2024-01-19 | 562.00 | 571.00 | 562.00 | 568.00 | 568.00 | 147,880 |
| 2024-01-18 | 562.00 | 566.00 | 560.00 | 563.00 | 563.00 | 142,600 |
| 2024-01-17 | 564.00 | 566.75 | 557.00 | 562.00 | 562.00 | 105,930 |
| 2024-01-16 | 560.00 | 567.00 | 555.00 | 562.00 | 562.00 | 49,891 |
| 2024-01-15 | 550.00 | 556.00 | 550.00 | 556.00 | 556.00 | 128,562 |
| 2024-01-12 | 558.00 | 565.00 | 551.00 | 551.00 | 551.00 | 394,807 |
| 2024-01-11 | 561.00 | 566.00 | 557.00 | 561.00 | 561.00 | 322,033 |
| 2024-01-10 | 570.00 | 570.00 | 561.00 | 561.00 | 561.00 | 190,450 |
| 2024-01-09 | 567.00 | 568.74 | 561.00 | 566.00 | 566.00 | 36,826 |
| 2024-01-08 | 568.00 | 570.00 | 560.00 | 564.00 | 564.00 | 133,037 |
| 2024-01-05 | 565.00 | 565.00 | 561.00 | 563.00 | 563.00 | 250,975 |
| 2024-01-04 | 563.00 | 567.00 | 561.00 | 565.00 | 565.00 | 139,963 |
| 2024-01-03 | 562.00 | 566.00 | 560.19 | 566.00 | 566.00 | 51,376 |
| 2024-01-02 | 553.00 | 562.00 | 553.00 | 555.00 | 555.00 | 41,199 |
| 2023-12-29 | 555.00 | 559.00 | 555.00 | 557.00 | 557.00 | 13,891 |
| 2023-12-28 | 550.00 | 557.00 | 550.00 | 557.00 | 557.00 | 82,809 |
| 2023-12-27 | 550.00 | 554.00 | 550.00 | 552.00 | 552.00 | 76,092 |
| 2023-12-22 | 548.00 | 552.00 | 547.00 | 550.00 | 550.00 | 51,748 |
| 2023-12-21 | 540.00 | 549.00 | 535.00 | 549.00 | 549.00 | 246,343 |
| 2023-12-20 | 543.00 | 545.00 | 539.00 | 545.00 | 545.00 | 166,868 |
| 2023-12-19 | 542.00 | 545.00 | 533.00 | 538.00 | 538.00 | 138,623 |
| 2023-12-18 | 550.00 | 554.00 | 542.92 | 548.00 | 548.00 | 79,435 |
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.