Vietnam Enterprise Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 687.00 | 699.00 | 682.90 | 684.00 | 684.00 | 114,878 |
| 2026-07-27 | 690.00 | 703.00 | 685.00 | 689.00 | 689.00 | 108,644 |
| 2026-07-24 | 690.00 | 704.00 | 690.00 | 690.00 | 690.00 | 60,699 |
| 2026-07-23 | 697.00 | 703.00 | 688.00 | 692.00 | 692.00 | 182,532 |
| 2026-07-22 | 712.00 | 712.00 | 683.54 | 697.00 | 697.00 | 430,535 |
| 2026-07-21 | 720.00 | 727.00 | 703.00 | 709.00 | 709.00 | 2,166,732 |
| 2026-07-20 | 730.00 | 735.00 | 715.00 | 718.00 | 718.00 | 148,753 |
| 2026-07-17 | 740.00 | 740.00 | 731.00 | 734.00 | 734.00 | 148,377 |
| 2026-07-16 | 733.00 | 746.00 | 731.00 | 740.00 | 740.00 | 300,659 |
| 2026-07-15 | 744.00 | 746.00 | 735.00 | 735.00 | 735.00 | 192,904 |
| 2026-07-14 | 747.00 | 758.00 | 740.00 | 746.00 | 746.00 | 670,525 |
| 2026-07-13 | 774.00 | 774.00 | 745.00 | 751.00 | 751.00 | 59,653 |
| 2026-07-10 | 776.00 | 777.00 | 766.00 | 774.00 | 774.00 | 19,310 |
| 2026-07-09 | 782.00 | 783.00 | 762.00 | 767.00 | 767.00 | 18,084 |
| 2026-07-08 | 780.00 | 782.00 | 765.00 | 782.00 | 782.00 | 59,812 |
| 2026-07-07 | 780.00 | 780.00 | 764.94 | 765.00 | 765.00 | 23,738 |
| 2026-07-06 | 784.00 | 784.00 | 765.38 | 773.00 | 773.00 | 19,764 |
| 2026-07-03 | 781.00 | 784.00 | 770.00 | 775.00 | 775.00 | 31,606 |
| 2026-07-02 | 775.00 | 778.00 | 761.00 | 778.00 | 778.00 | 82,771 |
| 2026-07-01 | 774.00 | 777.00 | 756.00 | 777.00 | 777.00 | 46,039 |
| 2026-06-30 | 757.00 | 769.00 | 754.00 | 762.00 | 762.00 | 80,568 |
| 2026-06-29 | 767.00 | 767.00 | 752.00 | 759.00 | 759.00 | 3,049,989 |
| 2026-06-26 | 754.00 | 763.62 | 750.00 | 755.00 | 755.00 | 41,652 |
| 2026-06-25 | 752.00 | 769.00 | 752.00 | 761.00 | 761.00 | 45,514 |
| 2026-06-24 | 767.00 | 767.00 | 754.00 | 759.00 | 759.00 | 1,881,035 |
| 2026-06-23 | 758.00 | 765.00 | 752.73 | 753.00 | 753.00 | 23,201 |
| 2026-06-22 | 750.00 | 765.00 | 750.00 | 759.00 | 759.00 | 62,412 |
| 2026-06-19 | 750.00 | 761.00 | 747.00 | 748.00 | 748.00 | 502,091 |
| 2026-06-18 | 758.00 | 772.00 | 753.00 | 757.00 | 757.00 | 71,195 |
| 2026-06-17 | 775.00 | 775.00 | 753.00 | 757.00 | 757.00 | 89,683 |
| 2026-06-16 | 761.00 | 773.00 | 753.00 | 763.00 | 763.00 | 73,889 |
| 2026-06-15 | 758.00 | 761.00 | 749.00 | 760.00 | 760.00 | 134,211 |
| 2026-06-12 | 747.00 | 763.00 | 747.00 | 753.00 | 753.00 | 250,272 |
| 2026-06-11 | 757.00 | 757.00 | 747.00 | 757.00 | 757.00 | 24,670 |
| 2026-06-10 | 750.00 | 764.00 | 743.00 | 750.00 | 750.00 | 93,945 |
| 2026-06-09 | 753.00 | 765.00 | 750.17 | 751.00 | 751.00 | 29,194 |
| 2026-06-08 | 760.00 | 763.00 | 750.00 | 752.00 | 752.00 | 94,925 |
| 2026-06-05 | 767.00 | 772.00 | 757.00 | 767.00 | 767.00 | 57,797 |
| 2026-06-04 | 766.00 | 770.00 | 758.00 | 766.00 | 766.00 | 99,324 |
| 2026-06-03 | 777.00 | 781.00 | 763.00 | 768.00 | 768.00 | 48,145 |
| 2026-06-02 | 773.00 | 775.00 | 762.00 | 770.00 | 770.00 | 107,586 |
| 2026-06-01 | 774.00 | 788.00 | 770.00 | 772.00 | 772.00 | 63,471 |
| 2026-05-29 | 774.00 | 788.00 | 773.00 | 775.00 | 775.00 | 59,121 |
| 2026-05-28 | 771.00 | 786.00 | 771.00 | 773.00 | 773.00 | 43,694 |
| 2026-05-27 | 770.00 | 785.00 | 770.00 | 775.00 | 775.00 | 41,360 |
| 2026-05-26 | 778.00 | 779.60 | 769.88 | 774.00 | 774.00 | 85,465 |
| 2026-05-22 | 772.00 | 783.00 | 766.00 | 773.00 | 773.00 | 60,762 |
| 2026-05-21 | 765.00 | 777.00 | 765.00 | 775.00 | 775.00 | 53,547 |
| 2026-05-20 | 772.00 | 780.00 | 765.00 | 775.00 | 775.00 | 34,347 |
| 2026-05-19 | 781.00 | 781.00 | 775.00 | 775.00 | 775.00 | 76,856 |
| 2026-05-18 | 768.00 | 783.00 | 768.00 | 780.00 | 780.00 | 56,029 |
| 2026-05-15 | 775.00 | 783.00 | 766.49 | 781.00 | 781.00 | 86,256 |
| 2026-05-14 | 771.00 | 787.00 | 763.98 | 776.00 | 776.00 | 80,044 |
| 2026-05-13 | 773.00 | 774.00 | 762.00 | 770.00 | 770.00 | 57,580 |
| 2026-05-12 | 765.00 | 771.00 | 761.00 | 770.00 | 770.00 | 47,612 |
| 2026-05-11 | 772.00 | 772.00 | 761.00 | 767.00 | 767.00 | 67,921 |
| 2026-05-08 | 760.00 | 774.00 | 760.00 | 771.00 | 771.00 | 64,222 |
| 2026-05-07 | 765.00 | 773.00 | 759.80 | 773.00 | 773.00 | 199,389 |
| 2026-05-06 | 758.00 | 767.27 | 751.00 | 764.00 | 764.00 | 160,192 |
| 2026-05-05 | 745.00 | 760.00 | 745.00 | 758.00 | 758.00 | 88,350 |
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.