Vietnam Enterprise Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 638.00 | 640.00 | 626.00 | 634.00 | 634.00 | 31,801 |
| 2022-07-14 | 627.00 | 631.95 | 617.00 | 630.00 | 630.00 | 317,024 |
| 2022-07-13 | 646.00 | 646.00 | 625.00 | 625.00 | 625.00 | 217,419 |
| 2022-07-12 | 632.00 | 636.00 | 631.00 | 636.00 | 636.00 | 1,191,625 |
| 2022-07-11 | 636.00 | 636.00 | 627.00 | 634.00 | 634.00 | 147,564 |
| 2022-07-08 | 642.00 | 645.00 | 637.00 | 641.00 | 641.00 | 224,148 |
| 2022-07-07 | 646.00 | 653.92 | 640.00 | 641.00 | 641.00 | 133,956 |
| 2022-07-06 | 650.00 | 660.00 | 641.00 | 649.00 | 649.00 | 380,133 |
| 2022-07-05 | 667.00 | 675.00 | 650.00 | 657.00 | 657.00 | 162,660 |
| 2022-07-04 | 666.00 | 678.00 | 666.00 | 672.00 | 672.00 | 32,675 |
| 2022-07-01 | 666.00 | 678.00 | 663.79 | 675.00 | 675.00 | 57,361 |
| 2022-06-30 | 678.00 | 680.00 | 669.00 | 676.00 | 676.00 | 202,436 |
| 2022-06-29 | 671.00 | 686.00 | 671.00 | 686.00 | 686.00 | 25,576 |
| 2022-06-28 | 679.00 | 683.00 | 672.00 | 677.00 | 677.00 | 155,280 |
| 2022-06-27 | 670.00 | 678.00 | 658.00 | 675.00 | 675.00 | 182,559 |
| 2022-06-24 | 664.00 | 664.00 | 653.00 | 658.00 | 658.00 | 63,611 |
| 2022-06-23 | 655.00 | 661.39 | 652.00 | 655.00 | 655.00 | 267,416 |
| 2022-06-22 | 662.00 | 668.00 | 653.00 | 658.00 | 658.00 | 146,968 |
| 2022-06-21 | 661.00 | 666.00 | 660.00 | 662.00 | 662.00 | 231,699 |
| 2022-06-20 | 665.00 | 665.00 | 657.46 | 665.00 | 665.00 | 68,481 |
| 2022-06-17 | 669.00 | 669.00 | 653.00 | 668.00 | 668.00 | 335,585 |
| 2022-06-16 | 675.00 | 677.54 | 667.00 | 671.00 | 671.00 | 361,513 |
| 2022-06-15 | 687.00 | 687.00 | 663.53 | 669.00 | 669.00 | 485,551 |
| 2022-06-14 | 669.00 | 681.00 | 669.00 | 677.00 | 677.00 | 192,340 |
| 2022-06-13 | 689.00 | 689.00 | 671.12 | 677.00 | 677.00 | 268,890 |
| 2022-06-10 | 700.00 | 700.00 | 692.00 | 697.00 | 697.00 | 68,637 |
| 2022-06-09 | 700.00 | 708.80 | 694.13 | 700.00 | 700.00 | 139,274 |
| 2022-06-08 | 700.00 | 700.00 | 690.00 | 698.00 | 698.00 | 55,639 |
| 2022-06-07 | 686.00 | 699.00 | 686.00 | 692.00 | 692.00 | 41,822 |
| 2022-06-06 | 698.00 | 701.97 | 694.00 | 700.00 | 700.00 | 139,226 |
| 2022-06-01 | 694.00 | 702.80 | 690.00 | 698.00 | 698.00 | 69,253 |
| 2022-05-31 | 690.00 | 700.00 | 689.00 | 692.00 | 692.00 | 167,156 |
| 2022-05-30 | 692.00 | 700.00 | 692.00 | 695.00 | 695.00 | 137,233 |
| 2022-05-27 | 688.00 | 711.00 | 676.00 | 702.00 | 702.00 | 425,688 |
| 2022-05-26 | 667.00 | 677.00 | 662.60 | 673.00 | 673.00 | 376,610 |
| 2022-05-25 | 664.00 | 668.00 | 656.00 | 667.00 | 667.00 | 475,509 |
| 2022-05-24 | 642.00 | 656.60 | 642.00 | 652.00 | 652.00 | 464,567 |
| 2022-05-23 | 672.00 | 672.00 | 650.00 | 650.00 | 650.00 | 444,064 |
| 2022-05-20 | 662.00 | 668.00 | 662.00 | 667.00 | 667.00 | 224,035 |
| 2022-05-19 | 657.00 | 662.00 | 652.00 | 660.00 | 660.00 | 160,300 |
| 2022-05-18 | 663.00 | 677.00 | 663.00 | 663.00 | 663.00 | 152,672 |
| 2022-05-17 | 654.00 | 670.00 | 650.00 | 664.00 | 664.00 | 153,473 |
| 2022-05-16 | 664.00 | 664.00 | 647.50 | 649.00 | 649.00 | 201,401 |
| 2022-05-13 | 670.00 | 670.00 | 638.00 | 656.00 | 656.00 | 279,309 |
| 2022-05-12 | 680.00 | 689.00 | 669.00 | 674.00 | 674.00 | 148,445 |
| 2022-05-11 | 686.00 | 701.00 | 685.00 | 698.00 | 698.00 | 184,644 |
| 2022-05-10 | 684.00 | 692.00 | 680.00 | 684.00 | 684.00 | 206,614 |
| 2022-05-09 | 701.00 | 701.00 | 673.00 | 684.00 | 684.00 | 223,246 |
| 2022-05-06 | 716.00 | 721.95 | 698.00 | 698.00 | 698.00 | 307,496 |
| 2022-05-05 | 722.00 | 730.00 | 718.00 | 718.00 | 718.00 | 192,149 |
| 2022-05-04 | 744.00 | 750.28 | 721.00 | 722.00 | 722.00 | 578,654 |
| 2022-05-03 | 749.00 | 755.00 | 741.45 | 747.00 | 747.00 | 293,390 |
| 2022-04-29 | 742.00 | 749.00 | 742.00 | 747.00 | 747.00 | 105,748 |
| 2022-04-28 | 732.00 | 744.00 | 731.00 | 742.00 | 742.00 | 240,297 |
| 2022-04-27 | 723.00 | 733.96 | 717.80 | 729.00 | 729.00 | 163,991 |
| 2022-04-26 | 715.00 | 726.00 | 715.00 | 723.00 | 723.00 | 133,010 |
| 2022-04-25 | 725.00 | 727.86 | 704.00 | 721.00 | 721.00 | 235,240 |
| 2022-04-22 | 747.00 | 747.86 | 727.19 | 735.00 | 735.00 | 315,017 |
| 2022-04-21 | 749.00 | 750.00 | 739.00 | 740.00 | 740.00 | 227,393 |
| 2022-04-20 | 750.00 | 755.00 | 746.00 | 754.00 | 754.00 | 229,842 |
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.