Vietnam Enterprise Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 580.00 | 589.00 | 578.00 | 586.00 | 586.00 | 92,245 |
| 2023-06-29 | 590.00 | 590.00 | 578.70 | 581.00 | 581.00 | 81,044 |
| 2023-06-28 | 576.00 | 589.00 | 570.00 | 585.00 | 585.00 | 51,725 |
| 2023-06-27 | 572.00 | 577.00 | 568.00 | 570.00 | 570.00 | 321,090 |
| 2023-06-26 | 579.00 | 585.02 | 567.00 | 567.00 | 567.00 | 488,081 |
| 2023-06-23 | 582.00 | 583.56 | 579.00 | 580.00 | 580.00 | 117,179 |
| 2023-06-22 | 585.00 | 587.72 | 577.00 | 580.00 | 580.00 | 71,692 |
| 2023-06-21 | 584.00 | 584.00 | 578.00 | 580.00 | 580.00 | 127,100 |
| 2023-06-20 | 582.00 | 585.00 | 575.00 | 580.00 | 580.00 | 126,279 |
| 2023-06-19 | 590.00 | 592.00 | 576.00 | 576.00 | 576.00 | 85,725 |
| 2023-06-16 | 591.00 | 592.00 | 586.88 | 587.00 | 587.00 | 135,405 |
| 2023-06-15 | 592.00 | 594.00 | 588.00 | 590.00 | 590.00 | 93,389 |
| 2023-06-14 | 589.00 | 594.00 | 588.00 | 590.00 | 590.00 | 221,275 |
| 2023-06-13 | 593.00 | 594.00 | 587.00 | 594.00 | 594.00 | 264,236 |
| 2023-06-12 | 588.00 | 595.00 | 583.43 | 594.00 | 594.00 | 47,596 |
| 2023-06-09 | 583.00 | 587.00 | 581.00 | 586.00 | 586.00 | 59,422 |
| 2023-06-08 | 584.00 | 588.06 | 582.00 | 584.00 | 584.00 | 89,848 |
| 2023-06-07 | 584.00 | 587.00 | 579.81 | 585.00 | 585.00 | 78,197 |
| 2023-06-06 | 574.00 | 583.00 | 569.80 | 583.00 | 583.00 | 84,087 |
| 2023-06-05 | 562.00 | 575.00 | 562.00 | 572.00 | 572.00 | 39,676 |
| 2023-06-02 | 559.00 | 565.00 | 552.44 | 565.00 | 565.00 | 56,859 |
| 2023-06-01 | 556.00 | 558.00 | 548.00 | 557.00 | 557.00 | 41,867 |
| 2023-05-31 | 554.00 | 554.00 | 549.10 | 551.00 | 551.00 | 157,883 |
| 2023-05-30 | 547.00 | 554.00 | 547.00 | 548.00 | 548.00 | 105,908 |
| 2023-05-26 | 549.00 | 555.00 | 547.00 | 548.00 | 548.00 | 50,901 |
| 2023-05-25 | 552.00 | 555.00 | 549.96 | 551.00 | 551.00 | 19,713 |
| 2023-05-24 | 547.00 | 554.00 | 545.00 | 550.00 | 550.00 | 71,735 |
| 2023-05-23 | 554.00 | 554.00 | 547.00 | 549.00 | 549.00 | 109,991 |
| 2023-05-22 | 553.00 | 555.00 | 549.16 | 553.00 | 553.00 | 86,038 |
| 2023-05-19 | 540.00 | 554.00 | 535.00 | 554.00 | 554.00 | 86,666 |
| 2023-05-18 | 549.00 | 550.00 | 540.00 | 547.00 | 547.00 | 111,979 |
| 2023-05-17 | 544.00 | 550.00 | 543.00 | 548.00 | 548.00 | 47,017 |
| 2023-05-16 | 549.00 | 550.00 | 543.00 | 550.00 | 550.00 | 139,653 |
| 2023-05-15 | 544.00 | 546.00 | 539.62 | 544.00 | 544.00 | 100,753 |
| 2023-05-12 | 543.00 | 546.00 | 541.00 | 543.00 | 543.00 | 251,805 |
| 2023-05-11 | 542.00 | 545.00 | 538.16 | 542.00 | 542.00 | 185,966 |
| 2023-05-10 | 544.00 | 544.00 | 536.75 | 542.00 | 542.00 | 41,369 |
| 2023-05-09 | 539.00 | 546.00 | 534.00 | 534.00 | 534.00 | 386,700 |
| 2023-05-05 | 536.00 | 543.00 | 535.00 | 539.00 | 539.00 | 180,490 |
| 2023-05-04 | 540.00 | 544.22 | 536.00 | 536.00 | 536.00 | 78,751 |
| 2023-05-03 | 534.00 | 544.00 | 530.00 | 543.00 | 543.00 | 78,279 |
| 2023-05-02 | 528.00 | 535.00 | 528.00 | 534.00 | 534.00 | 94,342 |
| 2023-04-28 | 530.00 | 535.00 | 529.19 | 532.00 | 532.00 | 413,932 |
| 2023-04-27 | 525.00 | 531.00 | 525.00 | 530.00 | 530.00 | 177,588 |
| 2023-04-26 | 540.00 | 540.00 | 525.00 | 525.00 | 525.00 | 203,107 |
| 2023-04-25 | 540.00 | 545.88 | 534.00 | 539.00 | 539.00 | 34,571 |
| 2023-04-24 | 543.00 | 545.00 | 536.17 | 540.00 | 540.00 | 55,796 |
| 2023-04-21 | 547.00 | 547.00 | 535.05 | 544.00 | 544.00 | 83,927 |
| 2023-04-20 | 539.00 | 548.00 | 534.13 | 543.00 | 543.00 | 130,342 |
| 2023-04-19 | 549.00 | 554.00 | 536.00 | 540.00 | 540.00 | 137,336 |
| 2023-04-18 | 552.00 | 561.00 | 548.00 | 548.00 | 548.00 | 156,125 |
| 2023-04-17 | 557.00 | 559.33 | 553.00 | 553.00 | 553.00 | 165,780 |
| 2023-04-14 | 562.00 | 562.00 | 554.00 | 556.00 | 556.00 | 168,555 |
| 2023-04-13 | 563.00 | 565.22 | 554.00 | 557.00 | 557.00 | 57,253 |
| 2023-04-12 | 570.00 | 570.00 | 560.00 | 562.00 | 562.00 | 102,722 |
| 2023-04-11 | 569.00 | 570.00 | 561.00 | 564.00 | 564.00 | 159,225 |
| 2023-04-06 | 575.00 | 579.00 | 560.00 | 563.00 | 563.00 | 188,028 |
| 2023-04-05 | 582.00 | 590.00 | 575.00 | 581.00 | 581.00 | 205,067 |
| 2023-04-04 | 586.00 | 592.12 | 578.99 | 585.00 | 585.00 | 68,840 |
| 2023-04-03 | 580.00 | 587.00 | 573.14 | 582.00 | 582.00 | 91,224 |
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.