Vietnam Enterprise Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 717.00 | 725.00 | 717.00 | 722.00 | 722.00 | 240,477 |
| 2025-08-13 | 707.00 | 715.00 | 707.00 | 714.00 | 714.00 | 114,097 |
| 2025-08-12 | 706.00 | 716.00 | 706.00 | 714.00 | 714.00 | 248,673 |
| 2025-08-11 | 710.00 | 717.00 | 710.00 | 711.00 | 711.00 | 26,685 |
| 2025-08-08 | 708.00 | 717.39 | 705.00 | 714.00 | 714.00 | 236,382 |
| 2025-08-07 | 722.00 | 722.00 | 712.20 | 715.00 | 715.00 | 370,096 |
| 2025-08-06 | 704.00 | 719.00 | 704.00 | 713.00 | 713.00 | 223,245 |
| 2025-08-05 | 708.00 | 719.00 | 700.00 | 705.00 | 705.00 | 331,236 |
| 2025-08-04 | 691.00 | 699.00 | 683.00 | 694.00 | 694.00 | 339,592 |
| 2025-08-01 | 689.00 | 691.50 | 683.00 | 685.00 | 685.00 | 188,154 |
| 2025-07-31 | 686.00 | 697.00 | 686.00 | 695.00 | 695.00 | 51,882 |
| 2025-07-30 | 681.00 | 691.00 | 678.00 | 689.00 | 689.00 | 418,803 |
| 2025-07-29 | 694.00 | 704.00 | 670.00 | 676.00 | 676.00 | 282,979 |
| 2025-07-28 | 688.00 | 701.18 | 684.20 | 697.00 | 697.00 | 282,796 |
| 2025-07-25 | 682.00 | 686.00 | 680.00 | 684.00 | 684.00 | 858,967 |
| 2025-07-24 | 688.00 | 688.00 | 682.00 | 684.00 | 684.00 | 1,051,543 |
| 2025-07-23 | 680.00 | 688.00 | 680.00 | 685.00 | 685.00 | 31,382 |
| 2025-07-22 | 680.00 | 681.00 | 675.00 | 680.00 | 680.00 | 216,655 |
| 2025-07-21 | 679.00 | 680.00 | 673.42 | 679.00 | 679.00 | 104,828 |
| 2025-07-18 | 674.00 | 679.00 | 670.00 | 674.00 | 674.00 | 189,900 |
| 2025-07-17 | 672.00 | 677.40 | 671.00 | 675.00 | 675.00 | 88,740 |
| 2025-07-16 | 667.00 | 672.00 | 665.00 | 666.00 | 666.00 | 159,003 |
| 2025-07-15 | 672.00 | 674.00 | 662.00 | 666.00 | 666.00 | 357,933 |
| 2025-07-14 | 660.00 | 670.00 | 657.00 | 665.00 | 665.00 | 125,781 |
| 2025-07-11 | 650.00 | 661.00 | 650.00 | 657.00 | 657.00 | 161,641 |
| 2025-07-10 | 646.00 | 650.00 | 641.00 | 647.00 | 647.00 | 332,234 |
| 2025-07-09 | 630.00 | 642.00 | 630.00 | 638.00 | 638.00 | 387,510 |
| 2025-07-08 | 627.00 | 630.00 | 625.48 | 629.00 | 629.00 | 318,085 |
| 2025-07-07 | 617.00 | 626.01 | 615.46 | 624.00 | 624.00 | 140,254 |
| 2025-07-04 | 615.00 | 618.00 | 613.00 | 613.00 | 613.00 | 542,510 |
| 2025-07-03 | 624.00 | 624.00 | 615.00 | 616.00 | 616.00 | 80,222 |
| 2025-07-02 | 610.00 | 626.00 | 605.00 | 616.00 | 616.00 | 446,925 |
| 2025-07-01 | 611.00 | 611.00 | 605.00 | 610.00 | 610.00 | 147,757 |
| 2025-06-30 | 605.00 | 611.89 | 600.00 | 610.00 | 610.00 | 285,623 |
| 2025-06-27 | 604.00 | 607.00 | 598.00 | 600.00 | 600.00 | 440,637 |
| 2025-06-26 | 606.00 | 610.00 | 600.00 | 601.00 | 601.00 | 1,016,324 |
| 2025-06-25 | 604.00 | 609.00 | 601.82 | 607.00 | 607.00 | 168,881 |
| 2025-06-24 | 598.00 | 604.00 | 597.00 | 599.00 | 599.00 | 236,130 |
| 2025-06-23 | 593.00 | 603.00 | 592.00 | 601.00 | 601.00 | 132,676 |
| 2025-06-20 | 598.00 | 598.00 | 591.00 | 596.00 | 596.00 | 621,996 |
| 2025-06-19 | 588.00 | 595.00 | 581.50 | 593.00 | 593.00 | 76,328 |
| 2025-06-18 | 571.00 | 590.00 | 571.00 | 590.00 | 590.00 | 135,609 |
| 2025-06-17 | 564.00 | 573.00 | 563.50 | 570.00 | 570.00 | 164,589 |
| 2025-06-16 | 567.00 | 572.00 | 563.25 | 567.00 | 567.00 | 54,947 |
| 2025-06-13 | 552.00 | 559.94 | 552.00 | 556.00 | 556.00 | 57,101 |
| 2025-06-12 | 559.00 | 566.00 | 556.00 | 562.00 | 562.00 | 33,945 |
| 2025-06-11 | 554.00 | 564.00 | 554.00 | 560.00 | 560.00 | 132,042 |
| 2025-06-10 | 560.00 | 563.00 | 554.00 | 556.00 | 556.00 | 316,275 |
| 2025-06-09 | 558.00 | 562.00 | 555.00 | 556.00 | 556.00 | 205,259 |
| 2025-06-06 | 564.00 | 569.00 | 558.00 | 563.00 | 563.00 | 60,869 |
| 2025-06-05 | 559.00 | 570.00 | 559.00 | 566.00 | 566.00 | 94,676 |
| 2025-06-04 | 565.00 | 570.00 | 558.00 | 567.00 | 567.00 | 86,045 |
| 2025-06-03 | 562.00 | 568.00 | 560.00 | 565.00 | 565.00 | 121,482 |
| 2025-06-02 | 555.00 | 567.00 | 555.00 | 561.00 | 561.00 | 257,843 |
| 2025-05-30 | 559.00 | 564.00 | 552.00 | 560.00 | 560.00 | 142,960 |
| 2025-05-29 | 550.00 | 560.00 | 542.00 | 560.00 | 560.00 | 396,386 |
| 2025-05-28 | 546.00 | 550.00 | 546.00 | 547.00 | 547.00 | 385,331 |
| 2025-05-27 | 545.00 | 551.00 | 545.00 | 545.00 | 545.00 | 354,680 |
| 2025-05-23 | 544.00 | 548.00 | 538.00 | 544.00 | 544.00 | 406,648 |
| 2025-05-22 | 544.00 | 555.00 | 544.00 | 550.00 | 550.00 | 183,125 |
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.