Vietnam Manufacturing and Export Processing (Holdings) Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 2.920 | 2.950 | 2.920 | 2.920 | 2.920 | 23,000 |
| 2022-11-11 | 3.030 | 3.030 | 2.930 | 2.930 | 2.930 | 51,000 |
| 2022-11-10 | 2.920 | 3.030 | 2.920 | 3.030 | 3.030 | 42,000 |
| 2022-11-09 | 2.990 | 3.030 | 2.980 | 3.030 | 3.030 | 69,000 |
| 2022-11-08 | 2.990 | 3.040 | 2.990 | 2.990 | 2.990 | 38,000 |
| 2022-11-07 | 3.010 | 3.010 | 2.960 | 2.990 | 2.990 | 58,000 |
| 2022-11-04 | 2.990 | 2.990 | 2.980 | 2.990 | 2.990 | 128,000 |
| 2022-11-03 | 3.000 | 3.010 | 2.990 | 3.010 | 3.010 | 83,000 |
| 2022-11-02 | 3.010 | 3.030 | 3.010 | 3.030 | 3.030 | 17,000 |
| 2022-11-01 | 3.010 | 3.040 | 2.990 | 3.040 | 3.040 | 153,000 |
| 2022-10-31 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 1,000 |
| 2022-10-28 | 3.000 | 3.050 | 3.000 | 3.040 | 3.040 | 31,000 |
| 2022-10-27 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 12,000 |
| 2022-10-26 | 3.000 | 3.070 | 3.000 | 3.070 | 3.070 | 10,000 |
| 2022-10-25 | 3.010 | 3.060 | 3.000 | 3.060 | 3.060 | 43,000 |
| 2022-10-24 | 3.050 | 3.060 | 3.020 | 3.030 | 3.030 | 115,000 |
| 2022-10-21 | 3.080 | 3.080 | 3.010 | 3.060 | 3.060 | 20,000 |
| 2022-10-20 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,000 |
| 2022-10-19 | 3.100 | 3.100 | 3.050 | 3.050 | 3.050 | 54,000 |
| 2022-10-18 | 3.050 | 3.090 | 3.000 | 3.010 | 3.010 | 72,000 |
| 2022-10-17 | 3.040 | 3.120 | 3.020 | 3.120 | 3.120 | 6,000 |
| 2022-10-14 | 3.080 | 3.120 | 3.080 | 3.120 | 3.120 | 47,000 |
| 2022-10-13 | 3.090 | 3.090 | 3.040 | 3.070 | 3.070 | 95,000 |
| 2022-10-12 | 3.100 | 3.100 | 3.080 | 3.100 | 3.100 | 35,000 |
| 2022-10-11 | 3.110 | 3.120 | 3.100 | 3.120 | 3.120 | 24,000 |
| 2022-10-07 | 3.100 | 3.130 | 3.100 | 3.130 | 3.130 | 23,000 |
| 2022-10-06 | 3.100 | 3.130 | 3.100 | 3.130 | 3.130 | 55,000 |
| 2022-10-05 | 3.150 | 3.150 | 3.090 | 3.130 | 3.130 | 114,000 |
| 2022-10-04 | 3.110 | 3.110 | 3.100 | 3.110 | 3.110 | 15,000 |
| 2022-10-03 | 3.070 | 3.110 | 3.070 | 3.110 | 3.110 | 6,000 |
| 2022-09-30 | 3.060 | 3.130 | 3.050 | 3.130 | 3.130 | 32,000 |
| 2022-09-29 | 3.090 | 3.090 | 3.050 | 3.050 | 3.050 | 107,000 |
| 2022-09-28 | 3.090 | 3.100 | 3.060 | 3.100 | 3.100 | 81,000 |
| 2022-09-27 | 3.090 | 3.100 | 3.070 | 3.100 | 3.100 | 38,000 |
| 2022-09-26 | 3.100 | 3.100 | 3.060 | 3.100 | 3.100 | 69,000 |
| 2022-09-23 | 3.160 | 3.160 | 3.100 | 3.100 | 3.100 | 17,000 |
| 2022-09-22 | 3.100 | 3.140 | 3.100 | 3.130 | 3.130 | 30,000 |
| 2022-09-21 | 3.150 | 3.160 | 3.100 | 3.140 | 3.140 | 110,000 |
| 2022-09-20 | 3.100 | 3.150 | 3.100 | 3.120 | 3.120 | 150,000 |
| 2022-09-19 | 3.140 | 3.140 | 3.090 | 3.110 | 3.110 | 39,000 |
| 2022-09-16 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 5,000 |
| 2022-09-15 | 3.100 | 3.110 | 3.070 | 3.100 | 3.100 | 30,000 |
| 2022-09-14 | 3.100 | 3.100 | 3.010 | 3.090 | 3.090 | 17,000 |
| 2022-09-13 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 150,000 |
| 2022-09-12 | 3.100 | 3.110 | 3.030 | 3.100 | 3.100 | 13,000 |
| 2022-09-08 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2022-09-07 | 3.100 | 3.100 | 2.910 | 3.090 | 3.090 | 120,000 |
| 2022-09-06 | 3.080 | 3.120 | 3.070 | 3.120 | 3.120 | 46,000 |
| 2022-09-05 | 3.120 | 3.120 | 3.080 | 3.120 | 3.120 | 34,000 |
| 2022-09-02 | 3.080 | 3.120 | 3.080 | 3.120 | 3.120 | 4,000 |
| 2022-09-01 | 3.140 | 3.140 | 3.070 | 3.070 | 3.070 | 83,000 |
| 2022-08-31 | 3.070 | 3.130 | 3.070 | 3.070 | 3.070 | 151,000 |
| 2022-08-30 | 3.110 | 3.110 | 3.070 | 3.110 | 3.110 | 28,000 |
| 2022-08-29 | 3.140 | 3.140 | 3.060 | 3.110 | 3.110 | 39,000 |
| 2022-08-26 | 3.100 | 3.110 | 3.070 | 3.110 | 3.110 | 42,000 |
| 2022-08-25 | 3.150 | 3.150 | 3.070 | 3.110 | 3.110 | 28,000 |
| 2022-08-24 | 3.100 | 3.110 | 3.080 | 3.100 | 3.100 | 68,000 |
| 2022-08-23 | 3.100 | 3.110 | 3.100 | 3.110 | 3.110 | 2,000 |
| 2022-08-22 | 3.100 | 3.100 | 3.080 | 3.100 | 3.100 | 104,000 |
| 2022-08-19 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 37,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.