Vietnam Enterprise Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 559.00 | 559.00 | 551.00 | 552.00 | 552.00 | 375,808 |
| 2023-12-14 | 550.00 | 558.00 | 546.00 | 556.00 | 556.00 | 195,130 |
| 2023-12-13 | 551.00 | 555.50 | 551.00 | 552.00 | 552.00 | 241,810 |
| 2023-12-12 | 554.00 | 556.00 | 551.90 | 554.00 | 554.00 | 254,997 |
| 2023-12-11 | 553.00 | 556.00 | 548.75 | 554.00 | 554.00 | 220,108 |
| 2023-12-08 | 551.00 | 553.00 | 549.00 | 553.00 | 553.00 | 109,344 |
| 2023-12-07 | 551.00 | 552.00 | 547.00 | 550.00 | 550.00 | 171,069 |
| 2023-12-06 | 548.00 | 555.00 | 548.00 | 552.00 | 552.00 | 568,315 |
| 2023-12-05 | 545.00 | 549.00 | 543.00 | 548.00 | 548.00 | 148,160 |
| 2023-12-04 | 538.00 | 548.00 | 536.00 | 548.00 | 548.00 | 173,175 |
| 2023-12-01 | 531.00 | 538.92 | 531.00 | 536.00 | 536.00 | 91,011 |
| 2023-11-30 | 537.00 | 538.14 | 532.00 | 532.00 | 532.00 | 170,680 |
| 2023-11-29 | 540.00 | 543.30 | 540.00 | 543.00 | 543.00 | 81,417 |
| 2023-11-28 | 541.00 | 542.92 | 534.28 | 539.00 | 539.00 | 295,563 |
| 2023-11-27 | 548.00 | 548.00 | 540.93 | 541.00 | 541.00 | 32,432 |
| 2023-11-24 | 548.00 | 552.00 | 546.00 | 546.00 | 546.00 | 54,711 |
| 2023-11-23 | 561.00 | 561.00 | 546.83 | 548.00 | 548.00 | 139,260 |
| 2023-11-22 | 564.00 | 570.00 | 559.00 | 561.00 | 561.00 | 116,722 |
| 2023-11-21 | 564.00 | 565.00 | 558.00 | 558.00 | 558.00 | 78,910 |
| 2023-11-20 | 568.00 | 572.00 | 554.00 | 562.00 | 562.00 | 113,067 |
| 2023-11-17 | 567.00 | 573.10 | 564.00 | 568.00 | 568.00 | 177,198 |
| 2023-11-16 | 570.00 | 575.00 | 565.00 | 575.00 | 575.00 | 92,455 |
| 2023-11-15 | 560.00 | 570.00 | 556.55 | 570.00 | 570.00 | 259,374 |
| 2023-11-14 | 557.00 | 560.00 | 553.00 | 559.00 | 559.00 | 297,279 |
| 2023-11-13 | 559.00 | 561.01 | 547.00 | 556.00 | 556.00 | 172,122 |
| 2023-11-10 | 560.00 | 560.00 | 550.00 | 560.00 | 560.00 | 87,037 |
| 2023-11-09 | 552.00 | 560.00 | 550.00 | 560.00 | 560.00 | 110,312 |
| 2023-11-08 | 540.00 | 556.00 | 540.00 | 556.00 | 556.00 | 474,841 |
| 2023-11-07 | 533.00 | 539.00 | 533.00 | 539.00 | 539.00 | 63,793 |
| 2023-11-06 | 538.00 | 540.55 | 532.00 | 540.00 | 540.00 | 324,738 |
| 2023-11-03 | 537.00 | 541.00 | 534.00 | 538.00 | 538.00 | 79,623 |
| 2023-11-02 | 530.00 | 541.00 | 530.00 | 540.00 | 540.00 | 370,346 |
| 2023-11-01 | 520.00 | 522.00 | 516.26 | 520.00 | 520.00 | 355,158 |
| 2023-10-31 | 516.00 | 522.00 | 508.00 | 518.00 | 518.00 | 153,812 |
| 2023-10-30 | 520.00 | 522.00 | 516.00 | 518.00 | 518.00 | 44,228 |
| 2023-10-27 | 529.00 | 529.00 | 518.00 | 520.00 | 520.00 | 132,730 |
| 2023-10-26 | 534.00 | 536.00 | 518.00 | 521.00 | 521.00 | 263,499 |
| 2023-10-25 | 547.00 | 547.00 | 540.00 | 543.00 | 543.00 | 145,406 |
| 2023-10-24 | 537.00 | 546.00 | 537.00 | 543.00 | 543.00 | 81,790 |
| 2023-10-23 | 541.00 | 546.00 | 535.00 | 540.00 | 540.00 | 80,661 |
| 2023-10-20 | 545.00 | 551.00 | 542.00 | 543.00 | 543.00 | 325,377 |
| 2023-10-19 | 554.00 | 558.00 | 538.00 | 542.00 | 542.00 | 935,978 |
| 2023-10-18 | 573.00 | 573.00 | 554.00 | 554.00 | 554.00 | 235,356 |
| 2023-10-17 | 577.00 | 585.00 | 566.00 | 570.00 | 570.00 | 159,635 |
| 2023-10-16 | 588.00 | 588.00 | 576.89 | 578.00 | 578.00 | 21,489 |
| 2023-10-13 | 582.00 | 584.00 | 578.00 | 582.00 | 582.00 | 145,484 |
| 2023-10-12 | 574.00 | 586.07 | 574.00 | 578.00 | 578.00 | 127,566 |
| 2023-10-11 | 580.00 | 584.41 | 575.00 | 577.00 | 577.00 | 113,758 |
| 2023-10-10 | 578.00 | 583.00 | 578.00 | 582.00 | 582.00 | 116,014 |
| 2023-10-09 | 576.00 | 583.00 | 574.00 | 578.00 | 578.00 | 149,451 |
| 2023-10-06 | 572.00 | 578.00 | 571.00 | 572.00 | 572.00 | 79,990 |
| 2023-10-05 | 576.00 | 583.00 | 571.00 | 572.00 | 572.00 | 73,382 |
| 2023-10-04 | 579.00 | 584.00 | 578.00 | 578.00 | 578.00 | 71,996 |
| 2023-10-03 | 588.00 | 588.00 | 578.00 | 579.00 | 579.00 | 60,785 |
| 2023-10-02 | 595.00 | 595.07 | 588.00 | 588.00 | 588.00 | 102,525 |
| 2023-09-29 | 590.00 | 594.00 | 587.00 | 593.00 | 593.00 | 81,426 |
| 2023-09-28 | 587.00 | 590.00 | 581.93 | 587.00 | 587.00 | 114,237 |
| 2023-09-27 | 584.00 | 594.00 | 584.00 | 591.00 | 591.00 | 75,048 |
| 2023-09-26 | 587.00 | 587.00 | 580.00 | 585.00 | 585.00 | 123,286 |
| 2023-09-25 | 592.00 | 597.34 | 578.90 | 580.00 | 580.00 | 214,801 |
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.