Vietnam Enterprise Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 610.00 | 620.00 | 610.00 | 616.00 | 616.00 | 41,603 |
| 2023-01-05 | 612.00 | 620.00 | 612.00 | 617.00 | 617.00 | 65,105 |
| 2023-01-04 | 612.00 | 620.00 | 608.00 | 612.00 | 612.00 | 119,010 |
| 2023-01-03 | 594.00 | 618.51 | 590.44 | 606.00 | 606.00 | 139,865 |
| 2022-12-30 | 587.00 | 587.00 | 580.00 | 583.00 | 583.00 | 37,076 |
| 2022-12-29 | 588.00 | 588.00 | 574.00 | 583.00 | 583.00 | 49,406 |
| 2022-12-28 | 582.00 | 590.00 | 576.00 | 580.00 | 580.00 | 89,509 |
| 2022-12-23 | 585.00 | 588.70 | 578.00 | 585.00 | 585.00 | 18,241 |
| 2022-12-22 | 588.00 | 590.00 | 582.00 | 585.00 | 585.00 | 112,286 |
| 2022-12-21 | 574.00 | 590.00 | 574.00 | 589.00 | 589.00 | 110,849 |
| 2022-12-20 | 581.00 | 588.75 | 578.00 | 584.00 | 584.00 | 45,604 |
| 2022-12-19 | 584.00 | 590.00 | 582.41 | 584.00 | 584.00 | 53,625 |
| 2022-12-16 | 583.00 | 585.00 | 577.25 | 584.00 | 584.00 | 312,521 |
| 2022-12-15 | 584.00 | 584.00 | 570.00 | 578.00 | 578.00 | 291,064 |
| 2022-12-14 | 576.00 | 585.00 | 575.00 | 578.00 | 578.00 | 230,089 |
| 2022-12-13 | 576.00 | 584.59 | 576.00 | 581.00 | 581.00 | 271,261 |
| 2022-12-12 | 577.00 | 585.00 | 570.00 | 573.00 | 573.00 | 181,546 |
| 2022-12-09 | 582.00 | 590.00 | 582.00 | 588.00 | 588.00 | 104,107 |
| 2022-12-08 | 588.00 | 589.00 | 580.00 | 585.00 | 585.00 | 119,936 |
| 2022-12-07 | 582.00 | 587.00 | 573.00 | 578.00 | 578.00 | 176,791 |
| 2022-12-06 | 592.00 | 598.00 | 578.00 | 578.00 | 578.00 | 178,135 |
| 2022-12-05 | 594.00 | 605.00 | 594.00 | 604.00 | 604.00 | 136,983 |
| 2022-12-02 | 590.00 | 597.00 | 588.00 | 593.00 | 593.00 | 185,864 |
| 2022-12-01 | 580.00 | 585.00 | 574.84 | 585.00 | 585.00 | 141,527 |
| 2022-11-30 | 575.00 | 580.00 | 572.00 | 572.00 | 572.00 | 242,795 |
| 2022-11-29 | 570.00 | 579.00 | 567.10 | 578.00 | 578.00 | 343,075 |
| 2022-11-28 | 546.00 | 566.61 | 546.00 | 563.00 | 563.00 | 503,977 |
| 2022-11-25 | 530.00 | 545.00 | 527.00 | 545.00 | 545.00 | 170,190 |
| 2022-11-24 | 529.00 | 533.00 | 522.00 | 526.00 | 526.00 | 183,239 |
| 2022-11-23 | 538.00 | 538.23 | 519.00 | 526.00 | 526.00 | 354,039 |
| 2022-11-22 | 536.00 | 539.00 | 534.00 | 536.00 | 536.00 | 474,803 |
| 2022-11-21 | 535.00 | 540.00 | 529.90 | 534.00 | 534.00 | 326,633 |
| 2022-11-18 | 535.00 | 539.00 | 532.00 | 535.00 | 535.00 | 172,197 |
| 2022-11-17 | 517.00 | 535.00 | 517.00 | 535.00 | 535.00 | 482,687 |
| 2022-11-16 | 517.00 | 522.00 | 502.00 | 509.00 | 509.00 | 293,545 |
| 2022-11-15 | 513.00 | 515.00 | 500.00 | 500.00 | 500.00 | 377,406 |
| 2022-11-14 | 526.00 | 534.00 | 507.00 | 524.00 | 524.00 | 323,281 |
| 2022-11-11 | 541.00 | 541.00 | 529.00 | 529.00 | 529.00 | 547,865 |
| 2022-11-10 | 533.00 | 544.00 | 520.00 | 538.00 | 538.00 | 624,666 |
| 2022-11-09 | 538.00 | 543.00 | 536.00 | 543.00 | 543.00 | 161,347 |
| 2022-11-08 | 537.00 | 548.00 | 535.18 | 536.00 | 536.00 | 192,699 |
| 2022-11-07 | 543.00 | 549.04 | 535.00 | 535.00 | 535.00 | 129,262 |
| 2022-11-04 | 553.00 | 560.24 | 543.00 | 545.00 | 545.00 | 159,142 |
| 2022-11-03 | 562.00 | 565.00 | 554.00 | 560.00 | 560.00 | 127,130 |
| 2022-11-02 | 564.00 | 564.00 | 556.48 | 560.00 | 560.00 | 263,808 |
| 2022-11-01 | 553.00 | 564.00 | 550.67 | 562.00 | 562.00 | 343,633 |
| 2022-10-31 | 539.00 | 549.00 | 539.00 | 549.00 | 549.00 | 342,823 |
| 2022-10-28 | 529.00 | 553.00 | 529.00 | 546.00 | 546.00 | 349,649 |
| 2022-10-27 | 527.00 | 540.00 | 524.00 | 540.00 | 540.00 | 1,322,517 |
| 2022-10-26 | 523.00 | 531.00 | 519.00 | 526.00 | 526.00 | 260,065 |
| 2022-10-25 | 530.00 | 532.00 | 517.00 | 526.00 | 526.00 | 272,626 |
| 2022-10-24 | 537.00 | 537.00 | 512.00 | 512.00 | 512.00 | 318,478 |
| 2022-10-21 | 566.00 | 569.37 | 540.00 | 547.00 | 547.00 | 163,183 |
| 2022-10-20 | 571.00 | 583.00 | 567.00 | 575.00 | 575.00 | 131,667 |
| 2022-10-19 | 596.00 | 603.79 | 575.00 | 576.00 | 576.00 | 204,662 |
| 2022-10-18 | 604.00 | 611.32 | 591.00 | 594.00 | 594.00 | 227,227 |
| 2022-10-17 | 587.00 | 605.00 | 586.00 | 599.00 | 599.00 | 344,266 |
| 2022-10-14 | 590.00 | 599.00 | 585.00 | 591.00 | 591.00 | 252,290 |
| 2022-10-13 | 591.00 | 609.00 | 584.00 | 585.00 | 585.00 | 206,016 |
| 2022-10-12 | 575.00 | 592.00 | 575.00 | 582.00 | 582.00 | 151,506 |
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.