Vietnam Enterprise Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 588.00 | 590.00 | 561.00 | 563.00 | 563.00 | 330,419 |
| 2022-10-10 | 598.00 | 613.00 | 593.00 | 597.00 | 597.00 | 98,546 |
| 2022-10-07 | 612.00 | 617.00 | 597.00 | 598.00 | 598.00 | 420,048 |
| 2022-10-06 | 625.00 | 631.00 | 613.00 | 624.00 | 624.00 | 257,901 |
| 2022-10-05 | 615.00 | 640.00 | 615.00 | 637.00 | 637.00 | 273,320 |
| 2022-10-04 | 615.00 | 615.00 | 597.00 | 614.00 | 614.00 | 132,693 |
| 2022-10-03 | 620.00 | 620.00 | 595.00 | 610.00 | 610.00 | 148,032 |
| 2022-09-30 | 642.00 | 642.00 | 621.00 | 636.00 | 636.00 | 160,436 |
| 2022-09-29 | 645.00 | 653.09 | 630.00 | 630.00 | 630.00 | 400,136 |
| 2022-09-28 | 653.00 | 654.00 | 640.00 | 646.00 | 646.00 | 244,424 |
| 2022-09-27 | 664.00 | 676.00 | 651.00 | 651.00 | 651.00 | 176,419 |
| 2022-09-26 | 674.00 | 682.00 | 664.00 | 665.00 | 665.00 | 276,888 |
| 2022-09-23 | 670.00 | 683.34 | 670.00 | 681.00 | 681.00 | 157,343 |
| 2022-09-22 | 677.00 | 686.00 | 670.16 | 675.00 | 675.00 | 147,084 |
| 2022-09-21 | 677.00 | 688.00 | 677.00 | 682.00 | 682.00 | 111,513 |
| 2022-09-20 | 678.00 | 685.00 | 678.00 | 681.00 | 681.00 | 179,594 |
| 2022-09-16 | 683.00 | 689.00 | 678.00 | 681.00 | 681.00 | 312,119 |
| 2022-09-15 | 681.00 | 686.00 | 681.00 | 685.00 | 685.00 | 258,216 |
| 2022-09-14 | 682.00 | 689.00 | 682.00 | 682.00 | 682.00 | 222,154 |
| 2022-09-13 | 683.00 | 694.00 | 683.00 | 691.00 | 691.00 | 197,467 |
| 2022-09-12 | 687.08 | 697.00 | 684.00 | 694.00 | 694.00 | 112,367 |
| 2022-09-09 | 690.00 | 691.12 | 682.00 | 686.00 | 686.00 | 75,299 |
| 2022-09-08 | 691.00 | 703.00 | 680.00 | 689.00 | 689.00 | 425,378 |
| 2022-09-07 | 712.00 | 712.00 | 687.00 | 691.00 | 691.00 | 344,900 |
| 2022-09-06 | 708.00 | 708.00 | 697.00 | 698.00 | 698.00 | 316,515 |
| 2022-09-05 | 697.00 | 706.13 | 696.00 | 699.00 | 699.00 | 192,174 |
| 2022-09-02 | 703.00 | 705.00 | 695.00 | 700.00 | 700.00 | 106,752 |
| 2022-09-01 | 690.00 | 703.00 | 690.00 | 698.00 | 698.00 | 136,709 |
| 2022-08-31 | 698.00 | 706.00 | 694.00 | 698.00 | 698.00 | 442,081 |
| 2022-08-30 | 695.00 | 703.00 | 695.00 | 697.00 | 697.00 | 281,124 |
| 2022-08-26 | 682.00 | 700.00 | 679.34 | 698.00 | 698.00 | 139,807 |
| 2022-08-25 | 684.00 | 690.52 | 680.00 | 685.00 | 685.00 | 178,482 |
| 2022-08-24 | 680.00 | 681.00 | 675.00 | 680.00 | 680.00 | 98,478 |
| 2022-08-23 | 675.00 | 680.00 | 674.96 | 678.00 | 678.00 | 399,775 |
| 2022-08-22 | 679.00 | 679.00 | 674.64 | 676.00 | 676.00 | 88,275 |
| 2022-08-19 | 678.00 | 684.00 | 673.00 | 681.00 | 681.00 | 68,687 |
| 2022-08-18 | 672.00 | 684.00 | 669.56 | 684.00 | 684.00 | 64,736 |
| 2022-08-17 | 672.00 | 678.00 | 666.00 | 674.00 | 674.00 | 530,735 |
| 2022-08-16 | 676.00 | 684.00 | 666.00 | 678.00 | 678.00 | 217,117 |
| 2022-08-15 | 673.00 | 679.76 | 665.00 | 676.00 | 676.00 | 216,779 |
| 2022-08-12 | 674.00 | 674.00 | 661.00 | 667.00 | 667.00 | 116,588 |
| 2022-08-11 | 680.00 | 680.00 | 669.00 | 673.00 | 673.00 | 39,020 |
| 2022-08-10 | 681.00 | 681.00 | 668.00 | 676.00 | 676.00 | 126,351 |
| 2022-08-09 | 670.00 | 678.24 | 666.00 | 676.00 | 676.00 | 175,244 |
| 2022-08-08 | 671.00 | 680.00 | 667.47 | 670.00 | 670.00 | 117,015 |
| 2022-08-05 | 672.00 | 672.00 | 663.00 | 670.00 | 670.00 | 89,888 |
| 2022-08-04 | 670.00 | 672.00 | 654.82 | 669.00 | 669.00 | 34,904 |
| 2022-08-03 | 666.00 | 671.00 | 657.00 | 664.00 | 664.00 | 69,976 |
| 2022-08-02 | 671.00 | 671.00 | 662.00 | 665.00 | 665.00 | 93,564 |
| 2022-08-01 | 675.00 | 675.00 | 660.00 | 665.00 | 665.00 | 137,189 |
| 2022-07-29 | 650.00 | 663.00 | 648.04 | 660.00 | 660.00 | 159,061 |
| 2022-07-28 | 658.00 | 658.00 | 640.00 | 648.00 | 648.00 | 102,233 |
| 2022-07-27 | 647.00 | 653.90 | 646.00 | 650.00 | 650.00 | 86,578 |
| 2022-07-26 | 653.00 | 666.75 | 648.00 | 653.00 | 653.00 | 68,848 |
| 2022-07-25 | 654.00 | 659.04 | 651.00 | 653.00 | 653.00 | 107,326 |
| 2022-07-22 | 659.00 | 667.00 | 654.63 | 662.00 | 662.00 | 116,134 |
| 2022-07-21 | 638.00 | 665.00 | 634.00 | 665.00 | 665.00 | 130,120 |
| 2022-07-20 | 625.00 | 648.00 | 625.00 | 640.00 | 640.00 | 166,459 |
| 2022-07-19 | 632.00 | 637.00 | 631.00 | 635.00 | 635.00 | 26,776 |
| 2022-07-18 | 634.00 | 641.04 | 632.00 | 636.00 | 636.00 | 45,153 |
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.