Vietnam Enterprise Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 811.00 | 813.00 | 801.00 | 802.00 | 802.00 | 53,969 |
| 2026-02-03 | 813.00 | 814.00 | 804.00 | 808.00 | 808.00 | 284,734 |
| 2026-02-02 | 803.00 | 809.00 | 799.49 | 809.00 | 809.00 | 247,874 |
| 2026-01-30 | 808.00 | 815.00 | 805.00 | 807.00 | 807.00 | 218,218 |
| 2026-01-29 | 807.00 | 814.00 | 805.00 | 805.00 | 805.00 | 296,637 |
| 2026-01-28 | 819.00 | 823.00 | 803.00 | 803.00 | 803.00 | 138,482 |
| 2026-01-27 | 823.00 | 824.00 | 816.84 | 818.00 | 818.00 | 355,504 |
| 2026-01-26 | 840.00 | 851.00 | 823.00 | 823.00 | 823.00 | 139,200 |
| 2026-01-23 | 847.00 | 853.00 | 834.00 | 845.00 | 845.00 | 249,972 |
| 2026-01-22 | 850.00 | 850.00 | 834.00 | 847.00 | 847.00 | 201,297 |
| 2026-01-21 | 835.00 | 841.00 | 830.00 | 838.00 | 838.00 | 113,494 |
| 2026-01-20 | 845.00 | 845.00 | 831.00 | 835.00 | 835.00 | 828,153 |
| 2026-01-19 | 844.00 | 844.00 | 830.00 | 841.00 | 841.00 | 69,231 |
| 2026-01-16 | 840.00 | 850.00 | 839.00 | 839.00 | 839.00 | 81,210 |
| 2026-01-15 | 836.00 | 847.00 | 820.00 | 843.00 | 843.00 | 88,985 |
| 2026-01-14 | 844.00 | 854.00 | 836.00 | 846.00 | 846.00 | 101,627 |
| 2026-01-13 | 835.00 | 865.00 | 831.00 | 848.00 | 848.00 | 167,753 |
| 2026-01-12 | 834.00 | 836.00 | 825.00 | 835.00 | 835.00 | 169,206 |
| 2026-01-09 | 816.00 | 831.00 | 812.98 | 824.00 | 824.00 | 1,127,396 |
| 2026-01-08 | 818.00 | 819.00 | 810.00 | 816.00 | 816.00 | 103,162 |
| 2026-01-07 | 806.00 | 821.00 | 806.00 | 820.00 | 820.00 | 4,833,471 |
| 2026-01-06 | 797.00 | 813.00 | 794.00 | 809.00 | 809.00 | 186,836 |
| 2026-01-05 | 792.00 | 803.00 | 787.59 | 789.00 | 789.00 | 232,450 |
| 2026-01-02 | 787.00 | 798.00 | 783.00 | 792.00 | 792.00 | 63,863 |
| 2025-12-31 | 787.00 | 799.17 | 784.00 | 795.00 | 795.00 | 46,300 |
| 2025-12-30 | 786.00 | 790.00 | 778.00 | 785.00 | 785.00 | 79,819 |
| 2025-12-29 | 762.00 | 785.00 | 762.00 | 777.00 | 777.00 | 140,873 |
| 2025-12-24 | 775.00 | 783.00 | 775.00 | 781.00 | 781.00 | 1,154,157 |
| 2025-12-23 | 772.00 | 775.00 | 770.00 | 773.00 | 773.00 | 50,642 |
| 2025-12-22 | 770.00 | 775.00 | 765.00 | 770.00 | 770.00 | 169,939 |
| 2025-12-19 | 744.00 | 763.00 | 744.00 | 757.00 | 757.00 | 471,222 |
| 2025-12-18 | 741.00 | 747.00 | 741.00 | 745.00 | 745.00 | 149,490 |
| 2025-12-17 | 745.00 | 749.00 | 740.00 | 741.00 | 741.00 | 94,522 |
| 2025-12-16 | 750.00 | 750.00 | 738.00 | 738.00 | 738.00 | 237,647 |
| 2025-12-15 | 735.00 | 741.00 | 732.00 | 732.00 | 732.00 | 211,325 |
| 2025-12-12 | 750.00 | 750.00 | 727.00 | 729.00 | 729.00 | 238,668 |
| 2025-12-11 | 754.00 | 757.00 | 749.55 | 753.00 | 753.00 | 147,464 |
| 2025-12-10 | 767.00 | 772.00 | 757.00 | 758.00 | 758.00 | 68,884 |
| 2025-12-09 | 769.00 | 774.00 | 766.59 | 771.00 | 771.00 | 127,262 |
| 2025-12-08 | 770.00 | 775.00 | 766.00 | 769.00 | 769.00 | 55,621 |
| 2025-12-05 | 774.00 | 775.69 | 765.00 | 770.00 | 770.00 | 96,768 |
| 2025-12-04 | 773.00 | 775.00 | 766.00 | 774.00 | 774.00 | 167,949 |
| 2025-12-03 | 769.00 | 776.00 | 763.20 | 765.00 | 765.00 | 525,973 |
| 2025-12-02 | 764.00 | 770.00 | 759.50 | 762.00 | 762.00 | 224,700 |
| 2025-12-01 | 765.00 | 765.25 | 758.00 | 760.00 | 760.00 | 102,533 |
| 2025-11-28 | 756.00 | 766.00 | 756.00 | 766.00 | 766.00 | 56,370 |
| 2025-11-27 | 765.00 | 770.00 | 758.00 | 761.00 | 761.00 | 102,095 |
| 2025-11-26 | 760.00 | 770.00 | 755.00 | 765.00 | 765.00 | 204,389 |
| 2025-11-25 | 762.00 | 763.00 | 756.00 | 762.00 | 762.00 | 69,217 |
| 2025-11-24 | 760.00 | 768.61 | 759.00 | 763.00 | 763.00 | 365,239 |
| 2025-11-21 | 758.00 | 766.25 | 758.00 | 761.00 | 761.00 | 272,238 |
| 2025-11-20 | 764.00 | 765.00 | 757.00 | 765.00 | 765.00 | 331,636 |
| 2025-11-19 | 760.00 | 760.00 | 754.40 | 757.00 | 757.00 | 157,365 |
| 2025-11-18 | 762.00 | 763.00 | 756.00 | 761.00 | 761.00 | 337,329 |
| 2025-11-17 | 754.00 | 761.00 | 754.00 | 758.00 | 758.00 | 167,392 |
| 2025-11-14 | 753.00 | 758.37 | 746.31 | 751.00 | 751.00 | 104,007 |
| 2025-11-13 | 752.00 | 756.18 | 748.40 | 752.00 | 752.00 | 51,570 |
| 2025-11-12 | 745.00 | 762.00 | 743.00 | 756.00 | 756.00 | 242,935 |
| 2025-11-11 | 724.00 | 747.76 | 724.00 | 736.00 | 736.00 | 1,027,625 |
| 2025-11-10 | 735.00 | 735.00 | 721.00 | 722.00 | 722.00 | 266,431 |
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.