Vietnam Enterprise Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 550.00 | 550.00 | 544.00 | 546.00 | 546.00 | 145,847 |
| 2025-05-20 | 550.00 | 550.00 | 544.00 | 547.00 | 547.00 | 71,851 |
| 2025-05-19 | 552.00 | 552.00 | 544.00 | 548.00 | 548.00 | 173,602 |
| 2025-05-16 | 550.00 | 556.00 | 546.00 | 553.00 | 553.00 | 138,550 |
| 2025-05-15 | 550.00 | 556.63 | 549.00 | 555.00 | 555.00 | 170,523 |
| 2025-05-14 | 552.00 | 552.00 | 545.00 | 549.00 | 549.00 | 163,911 |
| 2025-05-13 | 547.00 | 549.20 | 543.00 | 548.00 | 548.00 | 174,654 |
| 2025-05-12 | 536.00 | 545.00 | 535.00 | 541.00 | 541.00 | 174,548 |
| 2025-05-09 | 532.00 | 539.00 | 531.00 | 536.00 | 536.00 | 186,577 |
| 2025-05-08 | 528.00 | 531.40 | 526.00 | 528.00 | 528.00 | 181,170 |
| 2025-05-07 | 523.00 | 529.00 | 523.00 | 527.00 | 527.00 | 660,806 |
| 2025-05-06 | 526.00 | 529.05 | 522.00 | 525.00 | 525.00 | 166,939 |
| 2025-05-02 | 528.00 | 532.00 | 522.00 | 525.00 | 525.00 | 63,489 |
| 2025-05-01 | 517.00 | 526.00 | 517.00 | 523.00 | 523.00 | 45,642 |
| 2025-04-30 | 522.00 | 525.00 | 518.21 | 519.00 | 519.00 | 156,478 |
| 2025-04-29 | 522.00 | 524.00 | 515.00 | 520.00 | 520.00 | 204,471 |
| 2025-04-28 | 522.00 | 524.25 | 515.00 | 520.00 | 520.00 | 278,658 |
| 2025-04-25 | 512.00 | 521.00 | 507.42 | 520.00 | 520.00 | 23,474 |
| 2025-04-24 | 507.00 | 515.00 | 503.00 | 512.00 | 512.00 | 59,494 |
| 2025-04-23 | 510.00 | 512.71 | 505.63 | 509.00 | 509.00 | 142,202 |
| 2025-04-22 | 503.00 | 506.00 | 493.00 | 499.00 | 499.00 | 139,848 |
| 2025-04-17 | 511.00 | 516.00 | 507.77 | 512.00 | 512.00 | 98,082 |
| 2025-04-16 | 519.00 | 519.00 | 509.00 | 510.00 | 510.00 | 143,757 |
| 2025-04-15 | 510.00 | 520.00 | 510.00 | 519.00 | 519.00 | 65,802 |
| 2025-04-14 | 506.00 | 515.00 | 505.00 | 513.00 | 513.00 | 175,720 |
| 2025-04-11 | 505.00 | 505.00 | 497.50 | 504.00 | 504.00 | 179,296 |
| 2025-04-10 | 483.50 | 502.00 | 483.50 | 495.00 | 495.00 | 389,902 |
| 2025-04-09 | 468.00 | 471.00 | 453.00 | 460.00 | 460.00 | 512,040 |
| 2025-04-08 | 487.50 | 489.50 | 471.00 | 471.00 | 471.00 | 375,613 |
| 2025-04-07 | 487.00 | 491.50 | 468.50 | 478.50 | 478.50 | 325,378 |
| 2025-04-04 | 521.00 | 526.02 | 483.25 | 500.00 | 500.00 | 418,712 |
| 2025-04-03 | 555.00 | 555.00 | 518.00 | 519.00 | 519.00 | 494,443 |
| 2025-04-02 | 580.00 | 588.00 | 578.00 | 581.00 | 581.00 | 197,089 |
| 2025-04-01 | 582.00 | 585.92 | 573.53 | 582.00 | 582.00 | 2,720,059 |
| 2025-03-31 | 585.00 | 591.00 | 578.00 | 579.00 | 579.00 | 102,034 |
| 2025-03-28 | 599.00 | 599.15 | 587.00 | 587.00 | 587.00 | 474,784 |
| 2025-03-27 | 601.00 | 604.00 | 598.00 | 598.00 | 598.00 | 105,412 |
| 2025-03-26 | 602.00 | 603.00 | 598.25 | 601.00 | 601.00 | 267,203 |
| 2025-03-25 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | 0 |
| 2025-03-24 | 596.00 | 600.00 | 593.00 | 598.00 | 598.00 | 72,171 |
| 2025-03-21 | 596.00 | 597.09 | 591.00 | 593.00 | 593.00 | 491,182 |
| 2025-03-20 | 600.00 | 603.00 | 594.00 | 594.00 | 594.00 | 337,509 |
| 2025-03-19 | 608.00 | 608.00 | 601.00 | 601.00 | 601.00 | 150,326 |
| 2025-03-18 | 607.00 | 608.00 | 603.00 | 607.00 | 607.00 | 32,486 |
| 2025-03-17 | 604.00 | 609.67 | 601.00 | 606.00 | 606.00 | 67,648 |
| 2025-03-14 | 604.00 | 611.00 | 604.00 | 608.00 | 608.00 | 50,154 |
| 2025-03-13 | 605.00 | 610.69 | 605.00 | 605.00 | 605.00 | 42,009 |
| 2025-03-12 | 607.00 | 611.00 | 606.00 | 611.00 | 611.00 | 164,333 |
| 2025-03-11 | 608.00 | 614.00 | 607.29 | 609.00 | 609.00 | 454,643 |
| 2025-03-10 | 602.00 | 616.00 | 602.00 | 605.00 | 605.00 | 187,253 |
| 2025-03-07 | 597.00 | 605.00 | 591.00 | 605.00 | 605.00 | 141,220 |
| 2025-03-06 | 596.00 | 598.00 | 590.72 | 596.00 | 596.00 | 174,905 |
| 2025-03-05 | 594.00 | 595.00 | 589.00 | 593.00 | 593.00 | 113,416 |
| 2025-03-04 | 586.00 | 593.00 | 586.00 | 593.00 | 593.00 | 279,973 |
| 2025-03-03 | 595.00 | 595.00 | 587.96 | 593.00 | 593.00 | 61,448 |
| 2025-02-28 | 593.00 | 594.00 | 590.00 | 592.00 | 592.00 | 174,107 |
| 2025-02-27 | 590.00 | 591.06 | 586.00 | 590.00 | 590.00 | 114,606 |
| 2025-02-26 | 585.00 | 593.00 | 585.00 | 591.00 | 591.00 | 120,787 |
| 2025-02-25 | 593.00 | 593.00 | 585.00 | 590.00 | 590.00 | 166,326 |
| 2025-02-24 | 583.00 | 592.92 | 583.00 | 587.00 | 587.00 | 218,665 |
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.