Vietnam Enterprise Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 573.00 | 578.36 | 573.00 | 575.00 | 575.00 | 140,872 |
| 2024-09-03 | 575.00 | 579.10 | 575.00 | 576.00 | 576.00 | 262,615 |
| 2024-09-02 | 575.00 | 580.00 | 575.00 | 579.00 | 579.00 | 109,727 |
| 2024-08-30 | 574.00 | 578.00 | 574.00 | 577.00 | 577.00 | 153,078 |
| 2024-08-29 | 573.00 | 580.00 | 572.00 | 576.00 | 576.00 | 132,355 |
| 2024-08-28 | 577.00 | 580.00 | 571.00 | 575.00 | 575.00 | 237,022 |
| 2024-08-27 | 577.00 | 582.00 | 577.00 | 579.00 | 579.00 | 103,086 |
| 2024-08-23 | 578.00 | 582.00 | 576.00 | 579.00 | 579.00 | 159,066 |
| 2024-08-22 | 580.00 | 580.00 | 576.00 | 580.00 | 580.00 | 386,075 |
| 2024-08-21 | 584.00 | 588.00 | 576.00 | 581.00 | 581.00 | 359,392 |
| 2024-08-20 | 579.00 | 584.00 | 576.00 | 579.00 | 579.00 | 50,003 |
| 2024-08-19 | 571.00 | 580.00 | 571.00 | 580.00 | 580.00 | 36,976 |
| 2024-08-16 | 576.00 | 578.00 | 569.40 | 576.00 | 576.00 | 130,314 |
| 2024-08-15 | 570.00 | 571.98 | 568.00 | 568.00 | 568.00 | 244,098 |
| 2024-08-14 | 561.00 | 572.00 | 561.00 | 572.00 | 572.00 | 99,584 |
| 2024-08-13 | 562.00 | 566.00 | 557.00 | 566.00 | 566.00 | 95,546 |
| 2024-08-12 | 563.00 | 564.00 | 558.21 | 564.00 | 564.00 | 208,268 |
| 2024-08-09 | 550.00 | 562.00 | 547.00 | 562.00 | 562.00 | 33,455 |
| 2024-08-08 | 550.00 | 555.00 | 546.00 | 553.00 | 553.00 | 58,740 |
| 2024-08-07 | 554.00 | 557.68 | 553.00 | 553.00 | 553.00 | 122,003 |
| 2024-08-06 | 544.00 | 559.00 | 544.00 | 553.00 | 553.00 | 408,466 |
| 2024-08-05 | 548.00 | 554.40 | 532.00 | 540.00 | 540.00 | 194,713 |
| 2024-08-02 | 569.00 | 570.20 | 557.00 | 560.00 | 560.00 | 257,085 |
| 2024-08-01 | 571.00 | 573.00 | 563.00 | 567.00 | 567.00 | 915,872 |
| 2024-07-31 | 574.00 | 574.00 | 570.30 | 571.00 | 571.00 | 1,125,605 |
| 2024-07-30 | 575.00 | 575.00 | 566.00 | 570.00 | 570.00 | 1,189,704 |
| 2024-07-29 | 572.00 | 575.00 | 568.00 | 569.00 | 569.00 | 184,734 |
| 2024-07-26 | 571.00 | 574.00 | 570.00 | 570.00 | 570.00 | 1,473,977 |
| 2024-07-25 | 571.00 | 574.00 | 569.30 | 572.00 | 572.00 | 168,492 |
| 2024-07-24 | 577.00 | 580.00 | 574.00 | 574.00 | 574.00 | 106,334 |
| 2024-07-23 | 591.00 | 591.00 | 577.66 | 578.00 | 578.00 | 51,017 |
| 2024-07-22 | 585.00 | 592.00 | 585.00 | 586.00 | 586.00 | 94,294 |
| 2024-07-19 | 590.00 | 593.00 | 586.00 | 591.00 | 591.00 | 56,308 |
| 2024-07-18 | 582.00 | 593.00 | 582.00 | 592.00 | 592.00 | 120,325 |
| 2024-07-17 | 587.00 | 593.00 | 581.00 | 589.00 | 589.00 | 87,908 |
| 2024-07-16 | 589.00 | 589.00 | 569.86 | 588.00 | 588.00 | 130,344 |
| 2024-07-15 | 589.00 | 590.00 | 584.00 | 589.00 | 589.00 | 105,111 |
| 2024-07-12 | 594.00 | 594.68 | 589.00 | 591.00 | 591.00 | 51,133 |
| 2024-07-11 | 598.00 | 598.00 | 591.00 | 595.00 | 595.00 | 248,376 |
| 2024-07-10 | 600.00 | 601.00 | 597.00 | 597.00 | 597.00 | 162,250 |
| 2024-07-09 | 601.00 | 604.00 | 598.00 | 598.00 | 598.00 | 186,513 |
| 2024-07-08 | 599.00 | 605.00 | 597.89 | 598.00 | 598.00 | 119,018 |
| 2024-07-05 | 595.00 | 609.00 | 595.00 | 603.00 | 603.00 | 154,638 |
| 2024-07-04 | 595.00 | 601.00 | 595.00 | 598.00 | 598.00 | 121,101 |
| 2024-07-03 | 597.00 | 602.20 | 594.00 | 601.00 | 601.00 | 132,359 |
| 2024-07-02 | 592.00 | 599.00 | 592.00 | 595.00 | 595.00 | 102,146 |
| 2024-07-01 | 586.00 | 592.00 | 586.00 | 587.00 | 587.00 | 142,776 |
| 2024-06-28 | 589.00 | 594.00 | 585.00 | 589.00 | 589.00 | 161,405 |
| 2024-06-27 | 589.00 | 595.00 | 589.00 | 590.00 | 590.00 | 146,094 |
| 2024-06-26 | 592.00 | 595.00 | 588.36 | 590.00 | 590.00 | 341,174 |
| 2024-06-25 | 589.00 | 592.00 | 588.00 | 589.00 | 589.00 | 100,282 |
| 2024-06-24 | 593.00 | 593.00 | 589.00 | 590.00 | 590.00 | 162,451 |
| 2024-06-21 | 597.00 | 603.00 | 592.00 | 599.00 | 599.00 | 238,970 |
| 2024-06-20 | 592.00 | 599.00 | 592.00 | 597.00 | 597.00 | 229,777 |
| 2024-06-19 | 597.00 | 601.00 | 592.09 | 596.00 | 596.00 | 224,557 |
| 2024-06-18 | 590.00 | 598.00 | 590.00 | 597.00 | 597.00 | 205,042 |
| 2024-06-17 | 589.00 | 599.00 | 589.00 | 595.00 | 595.00 | 97,125 |
| 2024-06-14 | 597.00 | 602.41 | 589.00 | 593.00 | 593.00 | 546,303 |
| 2024-06-13 | 602.00 | 603.76 | 596.00 | 596.00 | 596.00 | 263,351 |
| 2024-06-12 | 595.00 | 601.18 | 593.24 | 597.00 | 597.00 | 256,015 |
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.