Vietnam Enterprise Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 567.00 | 578.00 | 567.00 | 575.00 | 575.00 | 113,605 |
| 2023-03-30 | 570.00 | 573.00 | 568.00 | 571.00 | 571.00 | 177,841 |
| 2023-03-29 | 570.00 | 570.00 | 560.00 | 564.00 | 564.00 | 112,813 |
| 2023-03-28 | 570.00 | 573.00 | 562.00 | 565.00 | 565.00 | 85,038 |
| 2023-03-27 | 574.00 | 575.37 | 561.00 | 568.00 | 568.00 | 112,776 |
| 2023-03-24 | 568.00 | 577.00 | 566.00 | 569.00 | 569.00 | 108,203 |
| 2023-03-23 | 568.00 | 577.00 | 564.00 | 568.00 | 568.00 | 127,699 |
| 2023-03-22 | 565.00 | 567.37 | 565.00 | 565.00 | 565.00 | 216,717 |
| 2023-03-21 | 569.00 | 574.00 | 562.00 | 569.00 | 569.00 | 332,165 |
| 2023-03-20 | 560.00 | 565.06 | 557.00 | 565.00 | 565.00 | 232,612 |
| 2023-03-17 | 570.00 | 572.00 | 567.00 | 570.00 | 570.00 | 169,715 |
| 2023-03-16 | 570.00 | 570.07 | 563.00 | 570.00 | 570.00 | 84,679 |
| 2023-03-15 | 565.00 | 572.00 | 562.00 | 571.00 | 571.00 | 353,076 |
| 2023-03-14 | 558.00 | 562.75 | 553.00 | 560.00 | 560.00 | 215,848 |
| 2023-03-13 | 560.00 | 572.00 | 553.00 | 565.00 | 565.00 | 330,030 |
| 2023-03-10 | 554.00 | 557.00 | 548.00 | 557.00 | 557.00 | 203,670 |
| 2023-03-09 | 566.00 | 566.00 | 557.00 | 558.00 | 558.00 | 103,486 |
| 2023-03-08 | 558.00 | 569.00 | 558.00 | 565.00 | 565.00 | 181,775 |
| 2023-03-07 | 558.00 | 560.85 | 557.44 | 559.00 | 559.00 | 307,516 |
| 2023-03-06 | 556.00 | 560.00 | 552.00 | 557.00 | 557.00 | 85,716 |
| 2023-03-03 | 564.00 | 564.70 | 554.00 | 554.00 | 554.00 | 116,382 |
| 2023-03-02 | 565.00 | 569.00 | 561.00 | 569.00 | 569.00 | 76,436 |
| 2023-03-01 | 561.00 | 570.00 | 561.00 | 570.00 | 570.00 | 161,965 |
| 2023-02-28 | 560.00 | 560.00 | 550.00 | 556.00 | 556.00 | 168,118 |
| 2023-02-27 | 558.00 | 560.00 | 551.00 | 553.00 | 553.00 | 194,203 |
| 2023-02-24 | 575.00 | 582.00 | 556.00 | 558.00 | 558.00 | 243,941 |
| 2023-02-23 | 583.00 | 585.00 | 575.00 | 575.00 | 575.00 | 166,100 |
| 2023-02-22 | 589.00 | 592.00 | 583.00 | 583.00 | 583.00 | 416,674 |
| 2023-02-21 | 598.00 | 598.00 | 591.00 | 596.00 | 596.00 | 91,476 |
| 2023-02-20 | 590.00 | 598.00 | 590.00 | 594.00 | 594.00 | 164,916 |
| 2023-02-17 | 590.00 | 591.00 | 586.00 | 587.00 | 587.00 | 60,992 |
| 2023-02-16 | 593.00 | 593.00 | 585.00 | 587.00 | 587.00 | 348,064 |
| 2023-02-15 | 586.00 | 589.16 | 579.86 | 584.00 | 584.00 | 95,809 |
| 2023-02-14 | 583.00 | 587.00 | 578.00 | 579.00 | 579.00 | 238,245 |
| 2023-02-13 | 576.00 | 586.00 | 575.00 | 581.00 | 581.00 | 58,199 |
| 2023-02-10 | 605.00 | 605.00 | 581.00 | 586.00 | 586.00 | 183,227 |
| 2023-02-09 | 608.00 | 614.00 | 602.00 | 602.00 | 602.00 | 47,921 |
| 2023-02-08 | 613.00 | 620.00 | 605.00 | 605.00 | 605.00 | 100,310 |
| 2023-02-07 | 622.00 | 622.38 | 609.00 | 609.00 | 609.00 | 83,529 |
| 2023-02-06 | 627.00 | 631.14 | 623.00 | 628.00 | 628.00 | 100,577 |
| 2023-02-03 | 628.00 | 634.00 | 625.00 | 626.00 | 626.00 | 71,720 |
| 2023-02-02 | 628.00 | 633.00 | 622.00 | 630.00 | 630.00 | 114,102 |
| 2023-02-01 | 626.00 | 632.25 | 621.00 | 621.00 | 621.00 | 190,917 |
| 2023-01-31 | 626.00 | 634.00 | 626.00 | 631.00 | 631.00 | 126,355 |
| 2023-01-30 | 630.00 | 637.00 | 625.00 | 630.00 | 630.00 | 130,680 |
| 2023-01-27 | 632.00 | 634.00 | 625.79 | 634.00 | 634.00 | 139,481 |
| 2023-01-26 | 625.00 | 625.22 | 617.50 | 625.00 | 625.00 | 281,151 |
| 2023-01-25 | 616.00 | 621.72 | 612.00 | 616.00 | 616.00 | 106,308 |
| 2023-01-24 | 623.00 | 625.00 | 617.00 | 617.00 | 617.00 | 29,763 |
| 2023-01-23 | 630.00 | 630.00 | 615.00 | 615.00 | 615.00 | 180,956 |
| 2023-01-20 | 622.00 | 630.01 | 619.00 | 619.00 | 619.00 | 63,136 |
| 2023-01-19 | 627.00 | 630.16 | 620.00 | 621.00 | 621.00 | 113,217 |
| 2023-01-18 | 623.00 | 638.00 | 622.60 | 627.00 | 627.00 | 396,123 |
| 2023-01-17 | 619.00 | 625.00 | 619.00 | 621.00 | 621.00 | 142,210 |
| 2023-01-16 | 617.00 | 621.00 | 616.00 | 619.00 | 619.00 | 124,174 |
| 2023-01-13 | 615.00 | 617.00 | 609.00 | 617.00 | 617.00 | 46,777 |
| 2023-01-12 | 612.00 | 619.00 | 612.00 | 615.00 | 615.00 | 512,887 |
| 2023-01-11 | 610.00 | 618.00 | 606.00 | 613.00 | 613.00 | 237,444 |
| 2023-01-10 | 606.00 | 615.00 | 606.00 | 606.00 | 606.00 | 61,643 |
| 2023-01-09 | 608.00 | 617.00 | 598.00 | 610.00 | 610.00 | 153,157 |
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.