Vietnam Enterprise Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 763.00 | 763.00 | 751.00 | 760.00 | 760.00 | 160,096 |
| 2022-04-14 | 765.00 | 772.00 | 760.00 | 771.00 | 771.00 | 179,058 |
| 2022-04-13 | 754.00 | 765.57 | 753.78 | 764.00 | 764.00 | 211,179 |
| 2022-04-12 | 755.00 | 756.00 | 747.00 | 754.00 | 754.00 | 145,402 |
| 2022-04-11 | 755.00 | 757.00 | 748.00 | 757.00 | 757.00 | 91,258 |
| 2022-04-08 | 760.00 | 760.00 | 747.00 | 751.00 | 751.00 | 393,000 |
| 2022-04-07 | 759.00 | 759.00 | 750.00 | 751.00 | 751.00 | 419,109 |
| 2022-04-06 | 758.00 | 761.00 | 750.00 | 757.00 | 757.00 | 395,037 |
| 2022-04-05 | 753.00 | 760.00 | 750.00 | 757.00 | 757.00 | 81,029 |
| 2022-04-04 | 762.00 | 763.00 | 755.00 | 758.00 | 758.00 | 75,562 |
| 2022-04-01 | 757.00 | 761.00 | 750.00 | 756.00 | 756.00 | 427,885 |
| 2022-03-31 | 756.00 | 757.00 | 746.00 | 754.00 | 754.00 | 74,740 |
| 2022-03-30 | 758.00 | 758.00 | 747.00 | 751.00 | 751.00 | 99,848 |
| 2022-03-29 | 757.00 | 765.67 | 750.00 | 757.00 | 757.00 | 280,646 |
| 2022-03-28 | 749.00 | 754.00 | 740.73 | 751.00 | 751.00 | 67,485 |
| 2022-03-25 | 749.00 | 755.00 | 743.35 | 745.00 | 745.00 | 187,891 |
| 2022-03-24 | 750.00 | 755.00 | 746.00 | 750.00 | 750.00 | 107,144 |
| 2022-03-23 | 755.00 | 757.00 | 741.00 | 757.00 | 757.00 | 144,188 |
| 2022-03-22 | 760.00 | 765.98 | 752.00 | 753.00 | 753.00 | 205,585 |
| 2022-03-21 | 739.00 | 760.00 | 739.00 | 760.00 | 760.00 | 153,838 |
| 2022-03-18 | 719.00 | 745.00 | 719.00 | 743.00 | 743.00 | 215,868 |
| 2022-03-17 | 730.00 | 733.00 | 720.00 | 723.00 | 723.00 | 1,082,379 |
| 2022-03-16 | 729.00 | 729.00 | 714.00 | 723.00 | 723.00 | 882,422 |
| 2022-03-15 | 724.00 | 724.00 | 713.64 | 717.00 | 717.00 | 178,556 |
| 2022-03-14 | 735.00 | 735.00 | 715.00 | 720.00 | 720.00 | 285,643 |
| 2022-03-11 | 715.00 | 738.00 | 715.00 | 726.00 | 726.00 | 100,700 |
| 2022-03-10 | 718.00 | 726.89 | 715.00 | 725.00 | 725.00 | 243,288 |
| 2022-03-09 | 726.00 | 733.00 | 720.00 | 720.00 | 720.00 | 224,437 |
| 2022-03-08 | 725.00 | 733.19 | 716.77 | 719.00 | 719.00 | 203,926 |
| 2022-03-07 | 744.00 | 747.08 | 725.00 | 730.00 | 730.00 | 605,874 |
| 2022-03-04 | 745.00 | 752.77 | 744.48 | 750.00 | 750.00 | 331,870 |
| 2022-03-03 | 742.00 | 752.00 | 739.40 | 750.00 | 750.00 | 217,178 |
| 2022-03-02 | 743.00 | 746.43 | 737.00 | 742.00 | 742.00 | 114,265 |
| 2022-03-01 | 745.00 | 749.00 | 741.12 | 743.00 | 743.00 | 130,059 |
| 2022-02-28 | 749.00 | 749.00 | 736.00 | 741.00 | 741.00 | 199,333 |
| 2022-02-25 | 743.00 | 750.00 | 740.00 | 750.00 | 750.00 | 441,959 |
| 2022-02-24 | 733.00 | 749.00 | 730.99 | 735.00 | 735.00 | 200,242 |
| 2022-02-23 | 751.00 | 758.45 | 742.00 | 743.00 | 743.00 | 186,007 |
| 2022-02-22 | 753.00 | 759.00 | 746.08 | 753.00 | 753.00 | 199,754 |
| 2022-02-21 | 754.00 | 757.00 | 749.00 | 756.00 | 756.00 | 92,408 |
| 2022-02-18 | 752.00 | 759.00 | 748.00 | 754.00 | 754.00 | 72,633 |
| 2022-02-17 | 760.00 | 760.00 | 752.00 | 756.00 | 756.00 | 139,004 |
| 2022-02-16 | 758.00 | 759.00 | 750.00 | 759.00 | 759.00 | 124,592 |
| 2022-02-15 | 751.00 | 759.19 | 751.00 | 759.00 | 759.00 | 150,652 |
| 2022-02-14 | 750.00 | 754.07 | 747.00 | 750.00 | 750.00 | 150,477 |
| 2022-02-11 | 760.00 | 761.18 | 749.00 | 759.00 | 759.00 | 210,535 |
| 2022-02-10 | 767.00 | 769.94 | 751.00 | 764.00 | 764.00 | 111,169 |
| 2022-02-09 | 754.00 | 770.00 | 754.00 | 765.00 | 765.00 | 235,481 |
| 2022-02-08 | 751.00 | 756.00 | 745.00 | 756.00 | 756.00 | 594,425 |
| 2022-02-07 | 750.00 | 754.05 | 745.00 | 751.00 | 751.00 | 116,677 |
| 2022-02-04 | 749.00 | 750.00 | 743.00 | 745.00 | 745.00 | 43,703 |
| 2022-02-03 | 740.00 | 750.45 | 740.00 | 747.00 | 747.00 | 186,346 |
| 2022-02-02 | 748.00 | 755.00 | 745.00 | 745.00 | 745.00 | 171,842 |
| 2022-02-01 | 738.00 | 760.00 | 738.00 | 750.00 | 750.00 | 75,666 |
| 2022-01-31 | 738.00 | 745.00 | 736.00 | 743.00 | 743.00 | 282,264 |
| 2022-01-28 | 750.00 | 752.00 | 738.00 | 738.00 | 738.00 | 278,851 |
| 2022-01-27 | 730.00 | 762.00 | 730.00 | 750.00 | 750.00 | 283,709 |
| 2022-01-26 | 735.00 | 743.00 | 732.00 | 738.00 | 738.00 | 459,112 |
| 2022-01-25 | 717.00 | 736.00 | 717.00 | 728.00 | 728.00 | 524,085 |
| 2022-01-24 | 725.00 | 727.78 | 705.00 | 709.00 | 709.00 | 306,551 |
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.