Vietnam Enterprise Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 751.00 | 751.00 | 728.00 | 735.00 | 735.00 | 204,513 |
| 2025-11-06 | 755.00 | 761.14 | 752.00 | 753.00 | 753.00 | 144,163 |
| 2025-11-05 | 763.00 | 766.00 | 757.20 | 762.00 | 762.00 | 1,060,060 |
| 2025-11-04 | 748.00 | 760.00 | 745.00 | 757.00 | 757.00 | 1,181,866 |
| 2025-11-03 | 765.00 | 765.00 | 736.00 | 738.00 | 738.00 | 101,887 |
| 2025-10-31 | 766.00 | 766.00 | 754.00 | 757.00 | 757.00 | 2,386,281 |
| 2025-10-30 | 770.00 | 770.00 | 752.00 | 761.00 | 761.00 | 790,615 |
| 2025-10-29 | 771.00 | 771.00 | 762.00 | 770.00 | 770.00 | 146,432 |
| 2025-10-28 | 747.00 | 771.00 | 747.00 | 764.00 | 764.00 | 933,079 |
| 2025-10-27 | 753.00 | 759.80 | 734.00 | 745.00 | 745.00 | 914,183 |
| 2025-10-24 | 768.00 | 768.00 | 754.00 | 755.00 | 755.00 | 121,892 |
| 2025-10-23 | 762.00 | 766.00 | 758.00 | 760.00 | 760.00 | 1,066,307 |
| 2025-10-22 | 752.00 | 766.00 | 748.60 | 763.00 | 763.00 | 298,213 |
| 2025-10-21 | 749.00 | 764.00 | 738.81 | 753.00 | 753.00 | 362,677 |
| 2025-10-20 | 783.00 | 794.00 | 732.00 | 743.00 | 743.00 | 341,718 |
| 2025-10-17 | 791.00 | 798.00 | 781.71 | 784.00 | 784.00 | 333,342 |
| 2025-10-16 | 800.00 | 800.00 | 793.00 | 799.00 | 799.00 | 90,248 |
| 2025-10-15 | 795.00 | 799.00 | 794.00 | 796.00 | 796.00 | 113,569 |
| 2025-10-14 | 795.00 | 801.00 | 790.00 | 800.00 | 800.00 | 222,538 |
| 2025-10-13 | 783.00 | 796.00 | 783.00 | 794.00 | 794.00 | 131,944 |
| 2025-10-10 | 775.00 | 788.00 | 775.00 | 782.00 | 782.00 | 274,567 |
| 2025-10-09 | 752.00 | 775.00 | 752.00 | 770.00 | 770.00 | 90,938 |
| 2025-10-08 | 745.00 | 763.00 | 745.00 | 761.00 | 761.00 | 375,890 |
| 2025-10-07 | 753.00 | 759.00 | 752.00 | 753.00 | 753.00 | 114,856 |
| 2025-10-06 | 745.00 | 759.00 | 745.00 | 756.00 | 756.00 | 421,187 |
| 2025-10-03 | 745.00 | 745.00 | 735.00 | 739.00 | 739.00 | 218,614 |
| 2025-10-02 | 750.00 | 750.00 | 742.00 | 742.00 | 742.00 | 121,818 |
| 2025-10-01 | 743.00 | 749.00 | 743.00 | 749.00 | 749.00 | 158,012 |
| 2025-09-30 | 750.00 | 750.00 | 742.00 | 745.00 | 745.00 | 218,646 |
| 2025-09-29 | 742.00 | 748.00 | 739.00 | 744.00 | 744.00 | 325,221 |
| 2025-09-26 | 741.00 | 747.00 | 741.00 | 742.00 | 742.00 | 182,592 |
| 2025-09-25 | 745.00 | 745.00 | 736.00 | 741.00 | 741.00 | 330,220 |
| 2025-09-24 | 725.00 | 745.00 | 724.00 | 741.00 | 741.00 | 534,838 |
| 2025-09-23 | 722.00 | 729.00 | 722.00 | 728.00 | 728.00 | 149,923 |
| 2025-09-22 | 732.00 | 735.74 | 722.00 | 723.00 | 723.00 | 91,448 |
| 2025-09-19 | 740.00 | 743.00 | 734.00 | 734.00 | 734.00 | 410,621 |
| 2025-09-18 | 735.00 | 740.52 | 735.00 | 735.00 | 735.00 | 253,741 |
| 2025-09-17 | 746.00 | 748.00 | 738.00 | 739.00 | 739.00 | 128,065 |
| 2025-09-16 | 746.00 | 752.39 | 740.00 | 751.00 | 751.00 | 313,830 |
| 2025-09-15 | 747.00 | 752.00 | 742.00 | 751.00 | 751.00 | 42,847 |
| 2025-09-12 | 743.00 | 749.00 | 743.00 | 748.00 | 748.00 | 118,631 |
| 2025-09-11 | 741.00 | 747.00 | 735.00 | 744.00 | 744.00 | 211,458 |
| 2025-09-10 | 736.00 | 741.84 | 732.00 | 738.00 | 738.00 | 232,750 |
| 2025-09-09 | 730.00 | 743.00 | 730.00 | 735.00 | 735.00 | 219,985 |
| 2025-09-08 | 741.00 | 748.00 | 724.58 | 735.00 | 735.00 | 347,344 |
| 2025-09-05 | 750.00 | 761.00 | 746.00 | 748.00 | 748.00 | 430,054 |
| 2025-09-04 | 748.00 | 760.40 | 745.00 | 757.00 | 757.00 | 474,220 |
| 2025-09-03 | 742.00 | 753.00 | 742.00 | 748.00 | 748.00 | 258,781 |
| 2025-09-02 | 752.00 | 752.00 | 743.00 | 745.00 | 745.00 | 97,074 |
| 2025-09-01 | 738.00 | 751.46 | 737.00 | 750.00 | 750.00 | 158,356 |
| 2025-08-29 | 740.00 | 747.00 | 740.00 | 743.00 | 743.00 | 214,953 |
| 2025-08-28 | 738.00 | 745.66 | 738.00 | 741.00 | 741.00 | 203,575 |
| 2025-08-27 | 736.00 | 744.00 | 732.00 | 742.00 | 742.00 | 202,178 |
| 2025-08-26 | 732.00 | 738.99 | 727.00 | 731.00 | 731.00 | 200,710 |
| 2025-08-22 | 735.00 | 739.00 | 724.00 | 739.00 | 739.00 | 151,342 |
| 2025-08-21 | 732.00 | 746.85 | 732.00 | 742.00 | 742.00 | 457,770 |
| 2025-08-20 | 727.00 | 737.00 | 725.00 | 734.00 | 734.00 | 93,969 |
| 2025-08-19 | 731.00 | 737.00 | 731.00 | 733.00 | 733.00 | 567,756 |
| 2025-08-18 | 716.00 | 731.94 | 716.00 | 730.00 | 730.00 | 98,392 |
| 2025-08-15 | 725.00 | 729.00 | 724.00 | 728.00 | 728.00 | 263,627 |
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.