Vietnam Enterprise Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 601.00 | 601.00 | 593.00 | 593.00 | 593.00 | 462,610 |
| 2023-09-21 | 606.00 | 611.00 | 602.51 | 605.00 | 605.00 | 501,104 |
| 2023-09-20 | 610.00 | 614.00 | 609.00 | 609.00 | 609.00 | 189,477 |
| 2023-09-19 | 605.00 | 610.00 | 604.80 | 607.00 | 607.00 | 93,075 |
| 2023-09-18 | 617.00 | 617.00 | 607.00 | 607.00 | 607.00 | 127,895 |
| 2023-09-15 | 614.00 | 618.00 | 608.00 | 618.00 | 618.00 | 309,645 |
| 2023-09-14 | 606.00 | 614.00 | 604.92 | 614.00 | 614.00 | 733,423 |
| 2023-09-13 | 617.00 | 626.00 | 612.00 | 612.00 | 612.00 | 449,124 |
| 2023-09-12 | 613.00 | 623.00 | 613.00 | 621.00 | 621.00 | 184,402 |
| 2023-09-11 | 617.00 | 619.67 | 608.00 | 615.00 | 615.00 | 190,115 |
| 2023-09-08 | 620.00 | 628.00 | 617.00 | 623.00 | 623.00 | 79,220 |
| 2023-09-07 | 619.00 | 633.00 | 617.00 | 621.00 | 621.00 | 161,945 |
| 2023-09-06 | 620.00 | 620.54 | 617.00 | 620.00 | 620.00 | 295,367 |
| 2023-09-05 | 617.00 | 619.31 | 613.40 | 616.00 | 616.00 | 78,463 |
| 2023-09-04 | 605.00 | 619.00 | 605.00 | 618.00 | 618.00 | 44,737 |
| 2023-09-01 | 609.00 | 609.00 | 602.00 | 602.00 | 602.00 | 171,142 |
| 2023-08-31 | 609.00 | 613.00 | 604.00 | 605.00 | 605.00 | 182,456 |
| 2023-08-30 | 600.00 | 607.00 | 600.00 | 606.00 | 606.00 | 73,869 |
| 2023-08-29 | 602.00 | 603.00 | 593.00 | 598.00 | 598.00 | 109,711 |
| 2023-08-25 | 603.00 | 607.67 | 596.00 | 596.00 | 596.00 | 100,466 |
| 2023-08-24 | 599.00 | 614.00 | 597.00 | 607.00 | 607.00 | 300,819 |
| 2023-08-23 | 598.00 | 598.31 | 593.76 | 596.00 | 596.00 | 55,557 |
| 2023-08-22 | 589.00 | 596.54 | 587.77 | 595.00 | 595.00 | 50,793 |
| 2023-08-21 | 592.00 | 597.00 | 587.00 | 588.00 | 588.00 | 75,826 |
| 2023-08-18 | 615.00 | 615.00 | 586.00 | 592.00 | 592.00 | 205,663 |
| 2023-08-17 | 614.00 | 620.00 | 614.00 | 620.00 | 620.00 | 61,054 |
| 2023-08-16 | 618.00 | 621.14 | 614.00 | 617.00 | 617.00 | 101,159 |
| 2023-08-15 | 622.00 | 627.00 | 617.00 | 617.00 | 617.00 | 92,960 |
| 2023-08-14 | 628.00 | 630.22 | 622.00 | 623.00 | 623.00 | 337,153 |
| 2023-08-11 | 642.00 | 642.00 | 627.00 | 628.00 | 628.00 | 97,127 |
| 2023-08-10 | 645.00 | 645.00 | 634.00 | 636.00 | 636.00 | 33,160 |
| 2023-08-09 | 645.00 | 645.00 | 637.82 | 640.00 | 640.00 | 17,473 |
| 2023-08-08 | 645.00 | 650.00 | 640.00 | 642.00 | 642.00 | 86,845 |
| 2023-08-07 | 640.00 | 650.00 | 640.00 | 647.00 | 647.00 | 51,082 |
| 2023-08-04 | 647.00 | 651.00 | 639.50 | 644.00 | 644.00 | 65,251 |
| 2023-08-03 | 645.00 | 645.00 | 636.00 | 640.00 | 640.00 | 47,418 |
| 2023-08-02 | 649.00 | 652.22 | 644.98 | 645.00 | 645.00 | 140,951 |
| 2023-08-01 | 650.00 | 655.00 | 645.00 | 650.00 | 650.00 | 164,731 |
| 2023-07-31 | 631.00 | 660.00 | 629.95 | 654.00 | 654.00 | 156,741 |
| 2023-07-28 | 630.00 | 632.00 | 622.00 | 632.00 | 632.00 | 80,015 |
| 2023-07-27 | 628.00 | 630.00 | 623.00 | 630.00 | 630.00 | 43,931 |
| 2023-07-26 | 628.00 | 630.00 | 623.85 | 628.00 | 628.00 | 20,169 |
| 2023-07-25 | 625.00 | 627.00 | 621.00 | 625.00 | 625.00 | 136,241 |
| 2023-07-24 | 624.00 | 627.00 | 617.07 | 627.00 | 627.00 | 40,826 |
| 2023-07-21 | 624.00 | 624.08 | 615.68 | 616.00 | 616.00 | 28,015 |
| 2023-07-20 | 617.00 | 624.00 | 612.80 | 620.00 | 620.00 | 152,848 |
| 2023-07-19 | 594.00 | 620.00 | 587.49 | 618.00 | 618.00 | 194,762 |
| 2023-07-18 | 590.00 | 595.00 | 586.00 | 590.00 | 590.00 | 44,631 |
| 2023-07-17 | 593.00 | 600.00 | 586.00 | 586.00 | 586.00 | 56,131 |
| 2023-07-14 | 597.00 | 600.08 | 595.00 | 595.00 | 595.00 | 75,560 |
| 2023-07-13 | 582.00 | 603.00 | 581.00 | 599.00 | 599.00 | 128,562 |
| 2023-07-12 | 579.00 | 582.07 | 579.00 | 580.00 | 580.00 | 150,924 |
| 2023-07-11 | 582.00 | 582.00 | 572.00 | 579.00 | 579.00 | 42,900 |
| 2023-07-10 | 572.00 | 579.00 | 572.00 | 575.00 | 575.00 | 69,089 |
| 2023-07-07 | 567.00 | 579.00 | 566.00 | 571.00 | 571.00 | 210,502 |
| 2023-07-06 | 577.00 | 584.00 | 567.65 | 568.00 | 568.00 | 136,758 |
| 2023-07-05 | 580.00 | 584.00 | 578.00 | 579.00 | 579.00 | 37,449 |
| 2023-07-04 | 589.00 | 589.00 | 582.00 | 582.00 | 582.00 | 48,571 |
| 2023-07-03 | 587.00 | 588.96 | 581.29 | 583.00 | 583.00 | 35,949 |
| 2023-06-30 | 580.00 | 589.00 | 578.00 | 586.00 | 586.00 | 92,245 |
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.