Vietnam Enterprise Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 583.00 | 592.92 | 583.00 | 587.00 | 587.00 | 218,665 |
| 2025-02-21 | 582.00 | 588.00 | 579.00 | 587.00 | 587.00 | 86,845 |
| 2025-02-20 | 577.00 | 587.00 | 577.00 | 586.00 | 586.00 | 64,573 |
| 2025-02-19 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 88,285 |
| 2025-02-18 | 580.00 | 580.00 | 575.00 | 578.00 | 578.00 | 128,082 |
| 2025-02-17 | 582.00 | 582.00 | 576.00 | 580.00 | 580.00 | 66,806 |
| 2025-02-14 | 585.00 | 586.77 | 577.00 | 577.00 | 577.00 | 337,732 |
| 2025-02-13 | 586.00 | 586.46 | 584.00 | 585.00 | 585.00 | 173,567 |
| 2025-02-12 | 591.00 | 591.00 | 584.00 | 584.00 | 584.00 | 179,372 |
| 2025-02-11 | 590.00 | 596.00 | 584.00 | 585.00 | 585.00 | 138,516 |
| 2025-02-10 | 594.36 | 599.00 | 589.00 | 590.00 | 590.00 | 78,821 |
| 2025-02-07 | 601.00 | 601.00 | 594.00 | 595.00 | 595.00 | 131,306 |
| 2025-02-06 | 598.00 | 601.00 | 596.00 | 597.00 | 597.00 | 142,606 |
| 2025-02-05 | 594.00 | 602.00 | 594.00 | 597.00 | 597.00 | 182,100 |
| 2025-02-04 | 598.00 | 600.00 | 593.00 | 593.00 | 593.00 | 246,828 |
| 2025-02-03 | 604.00 | 604.00 | 595.00 | 597.00 | 597.00 | 302,222 |
| 2025-01-31 | 607.00 | 607.00 | 602.00 | 606.00 | 606.00 | 122,813 |
| 2025-01-30 | 601.00 | 607.00 | 601.00 | 607.00 | 607.00 | 198,180 |
| 2025-01-29 | 605.00 | 607.00 | 600.91 | 604.00 | 604.00 | 88,101 |
| 2025-01-28 | 605.00 | 605.00 | 597.00 | 600.00 | 600.00 | 486,358 |
| 2025-01-27 | 605.00 | 605.00 | 598.00 | 598.00 | 598.00 | 220,814 |
| 2025-01-24 | 599.00 | 604.00 | 599.00 | 604.00 | 604.00 | 111,833 |
| 2025-01-23 | 600.00 | 601.95 | 594.80 | 600.00 | 600.00 | 173,061 |
| 2025-01-22 | 598.00 | 599.00 | 590.33 | 594.00 | 594.00 | 74,878 |
| 2025-01-21 | 592.00 | 597.20 | 590.00 | 590.00 | 590.00 | 179,973 |
| 2025-01-20 | 593.00 | 599.00 | 588.00 | 593.00 | 593.00 | 109,519 |
| 2025-01-17 | 593.00 | 600.00 | 593.00 | 595.00 | 595.00 | 255,621 |
| 2025-01-16 | 599.00 | 605.00 | 593.00 | 595.00 | 595.00 | 207,045 |
| 2025-01-15 | 593.00 | 599.00 | 590.00 | 599.00 | 599.00 | 65,926 |
| 2025-01-14 | 590.00 | 597.00 | 590.00 | 597.00 | 597.00 | 206,677 |
| 2025-01-13 | 588.00 | 595.00 | 586.00 | 595.00 | 595.00 | 94,151 |
| 2025-01-10 | 585.00 | 589.47 | 581.00 | 586.00 | 586.00 | 196,423 |
| 2025-01-09 | 589.00 | 592.00 | 587.63 | 588.00 | 588.00 | 201,831 |
| 2025-01-08 | 592.00 | 597.94 | 589.00 | 590.00 | 590.00 | 231,976 |
| 2025-01-07 | 600.00 | 609.00 | 590.00 | 590.00 | 590.00 | 136,119 |
| 2025-01-06 | 612.00 | 613.04 | 600.95 | 601.00 | 601.00 | 108,955 |
| 2025-01-03 | 613.00 | 616.00 | 611.95 | 612.00 | 612.00 | 92,053 |
| 2025-01-02 | 614.00 | 617.00 | 612.00 | 617.00 | 617.00 | 60,220 |
| 2024-12-31 | 602.00 | 612.81 | 602.00 | 612.00 | 612.00 | 72,986 |
| 2024-12-30 | 595.00 | 605.00 | 595.00 | 604.00 | 604.00 | 183,632 |
| 2024-12-27 | 596.00 | 600.00 | 589.40 | 595.00 | 595.00 | 41,990 |
| 2024-12-24 | 590.00 | 594.00 | 590.00 | 592.00 | 592.00 | 52,207 |
| 2024-12-23 | 585.00 | 594.00 | 585.00 | 593.00 | 593.00 | 71,442 |
| 2024-12-20 | 579.00 | 588.00 | 579.00 | 585.00 | 585.00 | 423,860 |
| 2024-12-19 | 577.00 | 585.00 | 577.00 | 581.00 | 581.00 | 373,362 |
| 2024-12-18 | 580.00 | 590.00 | 580.00 | 583.00 | 583.00 | 66,708 |
| 2024-12-17 | 585.00 | 592.00 | 580.00 | 581.00 | 581.00 | 100,104 |
| 2024-12-16 | 589.00 | 595.00 | 586.40 | 587.00 | 587.00 | 121,332 |
| 2024-12-13 | 587.00 | 594.00 | 587.00 | 588.00 | 588.00 | 50,043 |
| 2024-12-12 | 585.00 | 592.00 | 585.00 | 585.00 | 585.00 | 128,222 |
| 2024-12-11 | 585.00 | 593.00 | 585.00 | 587.00 | 587.00 | 113,112 |
| 2024-12-10 | 590.00 | 592.00 | 586.40 | 590.00 | 590.00 | 46,713 |
| 2024-12-09 | 583.00 | 592.00 | 583.00 | 590.00 | 590.00 | 69,466 |
| 2024-12-06 | 586.00 | 591.05 | 586.00 | 591.00 | 591.00 | 61,805 |
| 2024-12-05 | 579.00 | 590.00 | 579.00 | 584.00 | 584.00 | 153,223 |
| 2024-12-04 | 575.00 | 579.00 | 568.81 | 578.00 | 578.00 | 194,732 |
| 2024-12-03 | 578.00 | 581.55 | 574.00 | 580.00 | 580.00 | 73,581 |
| 2024-12-02 | 576.00 | 580.00 | 574.00 | 576.00 | 576.00 | 139,634 |
| 2024-11-29 | 574.00 | 580.00 | 572.00 | 575.00 | 575.00 | 127,722 |
| 2024-11-28 | 576.00 | 580.00 | 575.92 | 577.00 | 577.00 | 88,370 |
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.