Vietnam Enterprise Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 748.00 | 753.00 | 746.00 | 748.00 | 748.00 | 32,512 |
| 2026-04-30 | 752.00 | 756.00 | 750.16 | 751.00 | 751.00 | 51,565 |
| 2026-04-29 | 751.00 | 755.00 | 750.00 | 753.00 | 753.00 | 171,996 |
| 2026-04-28 | 769.00 | 778.00 | 750.94 | 751.00 | 751.00 | 91,810 |
| 2026-04-27 | 771.00 | 771.00 | 761.94 | 762.00 | 762.00 | 42,554 |
| 2026-04-24 | 777.00 | 777.00 | 771.22 | 772.00 | 772.00 | 34,009 |
| 2026-04-23 | 775.00 | 783.00 | 772.00 | 783.00 | 783.00 | 87,036 |
| 2026-04-22 | 773.00 | 786.27 | 771.00 | 786.00 | 786.00 | 241,296 |
| 2026-04-21 | 770.00 | 780.00 | 765.00 | 772.00 | 772.00 | 44,276 |
| 2026-04-20 | 776.00 | 776.00 | 765.00 | 773.00 | 773.00 | 44,704 |
| 2026-04-17 | 761.00 | 780.00 | 761.00 | 780.00 | 780.00 | 75,365 |
| 2026-04-16 | 765.00 | 775.00 | 761.58 | 765.00 | 765.00 | 57,168 |
| 2026-04-15 | 750.00 | 767.00 | 750.00 | 764.00 | 764.00 | 67,249 |
| 2026-04-14 | 754.00 | 761.00 | 750.00 | 761.00 | 761.00 | 146,878 |
| 2026-04-13 | 744.00 | 751.00 | 741.00 | 750.00 | 750.00 | 33,570 |
| 2026-04-10 | 743.00 | 752.72 | 741.00 | 744.00 | 744.00 | 239,658 |
| 2026-04-09 | 755.00 | 755.00 | 739.94 | 740.00 | 740.00 | 142,122 |
| 2026-04-08 | 744.00 | 755.00 | 741.00 | 754.00 | 754.00 | 285,510 |
| 2026-04-07 | 732.00 | 740.00 | 723.00 | 725.00 | 725.00 | 308,111 |
| 2026-04-02 | 740.00 | 743.00 | 730.00 | 740.00 | 740.00 | 188,417 |
| 2026-04-01 | 732.00 | 747.00 | 732.00 | 736.00 | 736.00 | 292,373 |
| 2026-03-31 | 715.00 | 734.00 | 715.00 | 728.00 | 728.00 | 495,128 |
| 2026-03-30 | 720.00 | 724.00 | 716.37 | 719.00 | 719.00 | 315,250 |
| 2026-03-27 | 735.00 | 735.00 | 719.00 | 719.00 | 719.00 | 270,357 |
| 2026-03-26 | 722.00 | 726.00 | 717.00 | 717.00 | 717.00 | 152,307 |
| 2026-03-25 | 719.00 | 728.20 | 719.00 | 726.00 | 726.00 | 76,119 |
| 2026-03-24 | 703.00 | 708.00 | 700.00 | 703.00 | 703.00 | 229,477 |
| 2026-03-23 | 699.00 | 703.00 | 689.70 | 692.00 | 692.00 | 194,946 |
| 2026-03-20 | 718.00 | 726.00 | 702.00 | 702.00 | 702.00 | 893,665 |
| 2026-03-19 | 740.00 | 740.00 | 725.00 | 730.00 | 730.00 | 255,440 |
| 2026-03-18 | 750.00 | 751.00 | 738.00 | 740.00 | 740.00 | 164,706 |
| 2026-03-17 | 736.00 | 745.00 | 736.00 | 740.00 | 740.00 | 139,105 |
| 2026-03-16 | 736.00 | 750.00 | 735.00 | 736.00 | 736.00 | 943,617 |
| 2026-03-13 | 752.00 | 752.00 | 736.00 | 738.00 | 738.00 | 202,381 |
| 2026-03-12 | 747.00 | 759.00 | 740.00 | 741.00 | 741.00 | 136,161 |
| 2026-03-11 | 735.00 | 758.00 | 735.00 | 752.00 | 752.00 | 130,979 |
| 2026-03-10 | 736.00 | 739.00 | 727.47 | 733.00 | 733.00 | 124,752 |
| 2026-03-09 | 735.00 | 736.00 | 715.80 | 717.00 | 717.00 | 199,797 |
| 2026-03-06 | 788.00 | 790.00 | 765.00 | 767.00 | 767.00 | 146,223 |
| 2026-03-05 | 796.00 | 800.00 | 790.00 | 791.00 | 791.00 | 150,355 |
| 2026-03-04 | 801.00 | 805.00 | 796.00 | 797.00 | 797.00 | 90,221 |
| 2026-03-03 | 802.00 | 802.00 | 792.00 | 797.00 | 797.00 | 116,065 |
| 2026-03-02 | 808.00 | 808.00 | 805.00 | 807.00 | 807.00 | 94,917 |
| 2026-02-27 | 818.00 | 830.00 | 818.00 | 825.00 | 825.00 | 109,905 |
| 2026-02-26 | 830.00 | 830.00 | 825.00 | 827.00 | 827.00 | 110,139 |
| 2026-02-25 | 820.00 | 828.00 | 820.00 | 825.00 | 825.00 | 346,066 |
| 2026-02-24 | 827.00 | 829.00 | 821.00 | 824.00 | 824.00 | 360,030 |
| 2026-02-23 | 830.00 | 831.00 | 820.00 | 827.00 | 827.00 | 174,594 |
| 2026-02-20 | 820.00 | 820.00 | 814.00 | 819.00 | 819.00 | 106,530 |
| 2026-02-19 | 817.00 | 823.00 | 810.00 | 813.00 | 813.00 | 64,662 |
| 2026-02-18 | 814.00 | 817.50 | 813.00 | 815.00 | 815.00 | 59,961 |
| 2026-02-17 | 814.00 | 818.00 | 812.00 | 814.00 | 814.00 | 104,693 |
| 2026-02-16 | 810.00 | 815.00 | 810.00 | 813.00 | 813.00 | 77,739 |
| 2026-02-13 | 814.00 | 816.00 | 812.00 | 814.00 | 814.00 | 232,957 |
| 2026-02-12 | 813.00 | 816.00 | 810.00 | 813.00 | 813.00 | 188,904 |
| 2026-02-11 | 815.00 | 820.00 | 810.00 | 810.00 | 810.00 | 152,015 |
| 2026-02-10 | 812.00 | 812.00 | 805.00 | 805.00 | 805.00 | 126,510 |
| 2026-02-09 | 811.00 | 814.00 | 805.28 | 810.00 | 810.00 | 160,282 |
| 2026-02-06 | 804.00 | 809.00 | 797.00 | 808.00 | 808.00 | 176,536 |
| 2026-02-05 | 798.00 | 807.00 | 798.00 | 803.00 | 803.00 | 184,211 |
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.