Vietnam Enterprise Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 719.00 | 719.00 | 700.00 | 705.00 | 705.00 | 443,910 |
| 2026-10-19 | 713.00 | 728.00 | 701.00 | 702.00 | 702.00 | 153,311 |
| 2026-10-16 | 716.00 | 730.00 | 713.00 | 714.00 | 714.00 | 77,741 |
| 2026-10-15 | 715.00 | 734.00 | 713.00 | 720.00 | 720.00 | 66,606 |
| 2026-10-14 | 722.00 | 722.00 | 715.00 | 717.00 | 717.00 | 55,269 |
| 2026-10-13 | 716.00 | 731.00 | 716.00 | 719.00 | 719.00 | 64,924 |
| 2026-10-12 | 716.00 | 732.00 | 716.00 | 719.00 | 719.00 | 39,051 |
| 2026-10-09 | 720.00 | 733.00 | 718.00 | 721.00 | 721.00 | 96,799 |
| 2026-10-08 | 718.00 | 728.00 | 714.78 | 718.00 | 718.00 | 119,447 |
| 2026-10-07 | 730.00 | 736.00 | 720.45 | 722.00 | 722.00 | 127,490 |
| 2026-10-06 | 721.00 | 737.00 | 721.00 | 722.00 | 722.00 | 73,289 |
| 2026-10-05 | 722.00 | 734.00 | 721.00 | 722.00 | 722.00 | 55,626 |
| 2026-10-02 | 726.00 | 731.00 | 717.95 | 719.00 | 719.00 | 31,801 |
| 2026-10-01 | 737.00 | 737.00 | 722.00 | 724.00 | 724.00 | 78,532 |
| 2026-09-30 | 720.00 | 735.00 | 720.00 | 734.00 | 734.00 | 104,199 |
| 2026-09-29 | 720.00 | 735.00 | 720.00 | 732.00 | 732.00 | 79,335 |
| 2026-09-28 | 728.00 | 740.80 | 718.00 | 718.00 | 718.00 | 66,721 |
| 2026-09-25 | 732.00 | 745.00 | 728.52 | 729.00 | 729.00 | 65,879 |
| 2026-09-24 | 739.00 | 739.00 | 729.40 | 732.00 | 732.00 | 59,510 |
| 2026-09-23 | 737.00 | 743.00 | 733.74 | 735.00 | 735.00 | 68,342 |
| 2026-09-22 | 732.00 | 737.00 | 730.75 | 734.00 | 734.00 | 63,150 |
| 2026-09-21 | 727.00 | 741.00 | 726.00 | 730.00 | 730.00 | 103,687 |
| 2026-09-18 | 736.00 | 744.00 | 726.00 | 734.00 | 734.00 | 126,610 |
| 2026-09-17 | 730.00 | 742.00 | 728.15 | 739.00 | 739.00 | 77,733 |
| 2026-09-16 | 716.00 | 727.00 | 716.00 | 727.00 | 727.00 | 77,507 |
| 2026-09-15 | 717.00 | 734.00 | 717.00 | 727.00 | 727.00 | 74,778 |
| 2026-09-14 | 728.00 | 729.32 | 714.00 | 717.00 | 717.00 | 152,052 |
| 2026-09-11 | 740.00 | 740.00 | 722.00 | 726.00 | 726.00 | 91,187 |
| 2026-09-10 | 727.00 | 738.00 | 727.00 | 733.00 | 733.00 | 45,024 |
| 2026-09-09 | 728.00 | 738.00 | 728.00 | 728.00 | 728.00 | 44,899 |
| 2026-09-08 | 728.00 | 740.00 | 728.00 | 731.00 | 731.00 | 76,944 |
| 2026-09-07 | 741.00 | 741.00 | 728.00 | 730.00 | 730.00 | 91,505 |
| 2026-09-04 | 731.00 | 744.00 | 731.00 | 738.00 | 738.00 | 87,826 |
| 2026-09-03 | 727.00 | 738.00 | 727.00 | 734.00 | 734.00 | 137,634 |
| 2026-09-02 | 732.00 | 737.00 | 727.54 | 734.00 | 734.00 | 73,099 |
| 2026-09-01 | 740.00 | 745.00 | 730.00 | 732.00 | 732.00 | 76,907 |
| 2026-08-28 | 741.00 | 744.00 | 737.65 | 740.00 | 740.00 | 74,388 |
| 2026-08-27 | 731.00 | 742.57 | 725.00 | 739.00 | 739.00 | 161,164 |
| 2026-08-26 | 716.00 | 734.00 | 716.00 | 733.00 | 733.00 | 214,554 |
| 2026-08-25 | 720.00 | 724.00 | 714.00 | 714.00 | 714.00 | 108,941 |
| 2026-08-24 | 716.00 | 724.00 | 706.00 | 722.00 | 722.00 | 120,647 |
| 2026-08-21 | 712.00 | 720.00 | 702.00 | 715.00 | 715.00 | 76,720 |
| 2026-08-20 | 700.00 | 711.00 | 697.00 | 701.00 | 701.00 | 49,905 |
| 2026-08-19 | 702.00 | 714.00 | 697.00 | 701.00 | 701.00 | 99,500 |
| 2026-08-18 | 702.00 | 716.03 | 702.00 | 706.00 | 706.00 | 52,824 |
| 2026-08-17 | 708.00 | 722.00 | 703.08 | 709.00 | 709.00 | 96,039 |
| 2026-08-14 | 716.00 | 725.43 | 710.00 | 712.00 | 712.00 | 62,738 |
| 2026-08-13 | 734.00 | 735.00 | 719.00 | 726.00 | 726.00 | 62,662 |
| 2026-08-12 | 734.00 | 734.00 | 721.00 | 730.00 | 730.00 | 162,765 |
| 2026-08-11 | 725.00 | 733.00 | 713.00 | 721.00 | 721.00 | 57,830 |
| 2026-08-10 | 712.00 | 732.00 | 712.00 | 724.00 | 724.00 | 58,064 |
| 2026-08-07 | 713.00 | 728.00 | 711.00 | 716.00 | 716.00 | 89,611 |
| 2026-08-06 | 722.00 | 728.00 | 713.00 | 714.00 | 714.00 | 41,192 |
| 2026-08-05 | 726.00 | 733.00 | 718.00 | 718.00 | 718.00 | 50,695 |
| 2026-08-04 | 725.00 | 730.00 | 721.00 | 728.00 | 728.00 | 72,740 |
| 2026-08-03 | 707.00 | 730.00 | 707.00 | 720.00 | 720.00 | 64,183 |
| 2026-07-31 | 707.00 | 710.00 | 695.00 | 703.00 | 703.00 | 64,559 |
| 2026-07-30 | 682.00 | 710.00 | 682.00 | 707.00 | 707.00 | 101,997 |
| 2026-07-29 | 682.00 | 695.00 | 682.00 | 692.00 | 692.00 | 80,325 |
| 2026-07-28 | 687.00 | 699.00 | 682.90 | 684.00 | 684.00 | 114,878 |
Page 1 of 3 · 128 trading daysOlder →
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.