Vietnam Enterprise Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 574.00 | 578.00 | 574.00 | 574.00 | 574.00 | 143,875 |
| 2024-11-26 | 570.00 | 577.00 | 570.00 | 576.00 | 576.00 | 60,699 |
| 2024-11-25 | 567.00 | 576.00 | 567.00 | 576.00 | 576.00 | 61,440 |
| 2024-11-22 | 563.00 | 571.00 | 561.54 | 570.00 | 570.00 | 122,246 |
| 2024-11-21 | 553.00 | 565.00 | 553.00 | 564.00 | 564.00 | 42,336 |
| 2024-11-20 | 552.00 | 555.73 | 552.00 | 553.00 | 553.00 | 78,661 |
| 2024-11-19 | 551.00 | 559.00 | 551.00 | 555.00 | 555.00 | 129,340 |
| 2024-11-18 | 560.00 | 561.00 | 552.00 | 556.00 | 556.00 | 221,334 |
| 2024-11-15 | 568.00 | 572.00 | 561.54 | 562.00 | 562.00 | 62,512 |
| 2024-11-14 | 570.00 | 577.00 | 570.00 | 572.00 | 572.00 | 97,171 |
| 2024-11-13 | 583.00 | 583.00 | 570.00 | 573.00 | 573.00 | 158,213 |
| 2024-11-12 | 577.00 | 578.80 | 573.04 | 575.00 | 575.00 | 93,421 |
| 2024-11-11 | 579.00 | 579.00 | 568.00 | 577.00 | 577.00 | 84,936 |
| 2024-11-08 | 579.00 | 579.00 | 572.66 | 573.00 | 573.00 | 150,750 |
| 2024-11-07 | 576.00 | 579.00 | 572.00 | 576.00 | 576.00 | 202,644 |
| 2024-11-06 | 576.00 | 585.00 | 576.00 | 578.00 | 578.00 | 90,715 |
| 2024-11-05 | 568.00 | 577.00 | 567.00 | 568.00 | 568.00 | 148,584 |
| 2024-11-04 | 570.00 | 577.00 | 566.00 | 568.00 | 568.00 | 109,651 |
| 2024-11-01 | 575.00 | 585.00 | 570.00 | 570.00 | 570.00 | 143,517 |
| 2024-10-31 | 579.00 | 582.00 | 577.00 | 579.00 | 579.00 | 58,743 |
| 2024-10-30 | 578.00 | 584.00 | 576.00 | 580.00 | 580.00 | 172,603 |
| 2024-10-29 | 583.00 | 584.00 | 577.53 | 580.00 | 580.00 | 143,772 |
| 2024-10-28 | 584.00 | 585.00 | 580.95 | 582.00 | 582.00 | 91,837 |
| 2024-10-25 | 579.00 | 584.00 | 574.00 | 581.00 | 581.00 | 341,343 |
| 2024-10-24 | 573.00 | 582.00 | 572.00 | 581.00 | 581.00 | 41,462 |
| 2024-10-23 | 575.00 | 579.00 | 570.00 | 575.00 | 575.00 | 117,512 |
| 2024-10-22 | 580.00 | 582.00 | 574.00 | 578.00 | 578.00 | 267,570 |
| 2024-10-21 | 580.00 | 585.00 | 580.00 | 581.00 | 581.00 | 134,574 |
| 2024-10-18 | 580.00 | 585.00 | 580.00 | 585.00 | 585.00 | 54,689 |
| 2024-10-17 | 581.00 | 586.00 | 581.00 | 584.00 | 584.00 | 475,620 |
| 2024-10-16 | 582.61 | 587.00 | 582.00 | 582.00 | 582.00 | 257,759 |
| 2024-10-15 | 589.00 | 592.00 | 578.90 | 581.00 | 581.00 | 306,193 |
| 2024-10-14 | 590.00 | 597.00 | 590.00 | 592.00 | 592.00 | 395,530 |
| 2024-10-11 | 594.00 | 596.00 | 592.00 | 592.00 | 592.00 | 67,546 |
| 2024-10-10 | 590.00 | 596.00 | 589.00 | 595.00 | 595.00 | 111,269 |
| 2024-10-09 | 589.00 | 592.00 | 583.40 | 589.00 | 589.00 | 75,834 |
| 2024-10-08 | 589.00 | 591.20 | 584.00 | 588.00 | 588.00 | 110,148 |
| 2024-10-07 | 588.00 | 592.00 | 586.00 | 590.00 | 590.00 | 70,114 |
| 2024-10-04 | 590.00 | 592.00 | 588.00 | 592.00 | 592.00 | 178,432 |
| 2024-10-03 | 595.00 | 598.00 | 591.00 | 593.00 | 593.00 | 34,239 |
| 2024-10-02 | 598.00 | 598.00 | 591.97 | 594.00 | 594.00 | 113,212 |
| 2024-10-01 | 592.00 | 595.88 | 591.44 | 594.00 | 594.00 | 69,082 |
| 2024-09-30 | 595.00 | 598.00 | 590.06 | 593.00 | 593.00 | 174,039 |
| 2024-09-27 | 600.00 | 600.00 | 590.90 | 595.00 | 595.00 | 423,397 |
| 2024-09-26 | 589.00 | 597.00 | 588.37 | 592.00 | 592.00 | 94,712 |
| 2024-09-25 | 580.00 | 589.00 | 580.00 | 588.00 | 588.00 | 117,586 |
| 2024-09-24 | 579.00 | 582.00 | 578.00 | 579.00 | 579.00 | 173,692 |
| 2024-09-23 | 579.00 | 584.00 | 579.00 | 579.00 | 579.00 | 339,325 |
| 2024-09-20 | 576.00 | 584.00 | 573.03 | 584.00 | 584.00 | 354,372 |
| 2024-09-19 | 575.00 | 578.00 | 571.78 | 578.00 | 578.00 | 82,602 |
| 2024-09-18 | 573.00 | 573.00 | 568.00 | 568.00 | 568.00 | 244,321 |
| 2024-09-17 | 570.00 | 572.00 | 565.52 | 568.00 | 568.00 | 413,188 |
| 2024-09-16 | 572.00 | 574.00 | 565.00 | 567.00 | 567.00 | 273,649 |
| 2024-09-13 | 574.00 | 575.00 | 571.00 | 575.00 | 575.00 | 68,695 |
| 2024-09-12 | 575.00 | 576.95 | 569.00 | 576.00 | 576.00 | 59,792 |
| 2024-09-11 | 567.00 | 571.11 | 566.14 | 571.00 | 571.00 | 69,777 |
| 2024-09-10 | 570.00 | 573.62 | 566.00 | 568.00 | 568.00 | 306,535 |
| 2024-09-09 | 572.00 | 574.14 | 569.00 | 572.00 | 572.00 | 42,465 |
| 2024-09-06 | 573.00 | 574.00 | 569.00 | 570.00 | 570.00 | 147,223 |
| 2024-09-05 | 580.00 | 580.00 | 571.54 | 573.00 | 573.00 | 140,250 |
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.