Vietnam Enterprise Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 734.00 | 738.00 | 725.00 | 730.00 | 730.00 | 264,868 |
| 2022-01-20 | 711.00 | 733.95 | 711.00 | 732.00 | 732.00 | 241,297 |
| 2022-01-19 | 710.00 | 722.00 | 700.00 | 716.00 | 716.00 | 167,789 |
| 2022-01-18 | 720.00 | 720.00 | 691.38 | 703.00 | 703.00 | 242,047 |
| 2022-01-17 | 734.00 | 737.00 | 715.00 | 716.00 | 716.00 | 255,683 |
| 2022-01-14 | 736.00 | 739.00 | 732.76 | 736.00 | 736.00 | 274,830 |
| 2022-01-13 | 743.00 | 747.00 | 733.00 | 736.00 | 736.00 | 141,580 |
| 2022-01-12 | 746.00 | 749.81 | 738.21 | 743.00 | 743.00 | 146,918 |
| 2022-01-11 | 759.00 | 760.00 | 733.00 | 735.00 | 735.00 | 788,964 |
| 2022-01-10 | 769.00 | 772.44 | 755.00 | 755.00 | 755.00 | 152,227 |
| 2022-01-07 | 770.00 | 774.88 | 767.00 | 771.00 | 771.00 | 299,505 |
| 2022-01-06 | 766.00 | 775.00 | 766.00 | 775.00 | 775.00 | 85,684 |
| 2022-01-05 | 791.00 | 791.34 | 766.00 | 773.00 | 773.00 | 218,439 |
| 2022-01-04 | 768.00 | 795.00 | 768.00 | 791.00 | 791.00 | 393,685 |
| 2021-12-31 | 762.00 | 770.00 | 762.00 | 765.00 | 765.00 | 36,198 |
| 2021-12-30 | 763.00 | 764.00 | 756.00 | 757.00 | 757.00 | 91,858 |
| 2021-12-29 | 764.00 | 769.00 | 757.00 | 757.00 | 757.00 | 220,250 |
| 2021-12-24 | 764.00 | 764.00 | 758.50 | 762.00 | 762.00 | 21,528 |
| 2021-12-23 | 764.00 | 766.00 | 757.12 | 762.00 | 762.00 | 79,878 |
| 2021-12-22 | 765.00 | 768.57 | 760.00 | 760.00 | 760.00 | 190,781 |
| 2021-12-21 | 770.00 | 770.00 | 761.00 | 763.00 | 763.00 | 144,244 |
| 2021-12-20 | 760.00 | 770.00 | 760.00 | 767.00 | 767.00 | 143,530 |
| 2021-12-17 | 763.00 | 774.90 | 763.00 | 769.00 | 769.00 | 248,900 |
| 2021-12-16 | 770.00 | 772.00 | 764.00 | 770.00 | 770.00 | 109,821 |
| 2021-12-15 | 760.00 | 770.00 | 760.00 | 765.00 | 765.00 | 194,026 |
| 2021-12-14 | 770.00 | 770.00 | 761.08 | 767.00 | 767.00 | 93,457 |
| 2021-12-13 | 775.00 | 775.00 | 760.00 | 760.00 | 760.00 | 80,507 |
| 2021-12-10 | 762.00 | 774.00 | 762.00 | 767.00 | 767.00 | 125,111 |
| 2021-12-09 | 765.00 | 774.00 | 758.99 | 774.00 | 774.00 | 57,126 |
| 2021-12-08 | 765.00 | 765.00 | 756.96 | 764.00 | 764.00 | 128,423 |
| 2021-12-07 | 765.00 | 765.00 | 752.00 | 760.00 | 760.00 | 156,123 |
| 2021-12-06 | 770.00 | 770.00 | 745.00 | 753.00 | 753.00 | 86,915 |
| 2021-12-03 | 768.00 | 769.00 | 759.00 | 763.00 | 763.00 | 202,157 |
| 2021-12-02 | 775.00 | 775.00 | 762.00 | 772.00 | 772.00 | 160,619 |
| 2021-12-01 | 775.00 | 776.92 | 769.00 | 776.00 | 776.00 | 337,921 |
| 2021-11-30 | 772.00 | 777.00 | 762.00 | 765.00 | 765.00 | 217,490 |
| 2021-11-29 | 766.00 | 779.00 | 764.02 | 778.00 | 778.00 | 167,441 |
| 2021-11-26 | 770.00 | 771.98 | 762.95 | 770.00 | 770.00 | 233,906 |
| 2021-11-25 | 765.00 | 777.00 | 762.00 | 777.00 | 777.00 | 146,717 |
| 2021-11-24 | 770.00 | 773.00 | 765.00 | 765.00 | 765.00 | 347,292 |
| 2021-11-23 | 762.00 | 770.00 | 760.00 | 770.00 | 770.00 | 216,702 |
| 2021-11-22 | 765.00 | 769.00 | 758.00 | 766.00 | 766.00 | 46,465 |
| 2021-11-19 | 766.00 | 770.00 | 756.00 | 756.00 | 756.00 | 117,954 |
| 2021-11-18 | 779.00 | 779.00 | 768.00 | 773.00 | 773.00 | 76,014 |
| 2021-11-17 | 783.00 | 783.00 | 770.00 | 770.00 | 770.00 | 71,315 |
| 2021-11-16 | 783.00 | 783.00 | 776.00 | 776.00 | 776.00 | 64,551 |
| 2021-11-15 | 766.00 | 783.00 | 766.00 | 780.00 | 780.00 | 145,794 |
| 2021-11-12 | 765.00 | 775.00 | 764.45 | 774.00 | 774.00 | 89,701 |
| 2021-11-11 | 765.00 | 765.00 | 759.39 | 760.00 | 760.00 | 68,464 |
| 2021-11-10 | 760.00 | 766.00 | 756.00 | 764.00 | 764.00 | 261,322 |
| 2021-11-09 | 764.00 | 768.00 | 754.00 | 758.00 | 758.00 | 86,906 |
| 2021-11-08 | 767.00 | 773.00 | 763.00 | 764.00 | 764.00 | 148,305 |
| 2021-11-05 | 770.00 | 774.84 | 762.52 | 770.00 | 770.00 | 226,635 |
| 2021-11-04 | 752.00 | 773.00 | 752.00 | 770.00 | 770.00 | 105,759 |
| 2021-11-03 | 749.00 | 755.00 | 743.00 | 750.00 | 750.00 | 122,397 |
| 2021-11-02 | 749.00 | 752.00 | 746.00 | 746.00 | 746.00 | 89,048 |
| 2021-11-01 | 744.00 | 754.00 | 738.59 | 748.00 | 748.00 | 128,578 |
| 2021-10-29 | 744.00 | 748.00 | 739.00 | 740.00 | 740.00 | 51,332 |
| 2021-10-28 | 745.00 | 748.00 | 742.00 | 747.00 | 747.00 | 185,414 |
| 2021-10-27 | 747.00 | 748.00 | 743.00 | 744.00 | 744.00 | 121,835 |
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.