Quang Viet Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	59.20	61.00	59.20	61.00	61.00	2.87%	125,717
May 28, 2026	59.00	59.40	58.60	59.30	59.30	1.19%	83,988
May 27, 2026	59.40	59.40	58.20	58.60	58.60	0.69%	92,519
May 26, 2026	57.40	58.20	57.30	58.20	58.20	0.52%	41,373
May 25, 2026	58.20	58.60	57.20	57.90	57.90	-	62,588
May 22, 2026	57.70	58.50	57.40	57.90	57.90	-	65,640
May 21, 2026	57.60	58.90	57.10	57.90	57.90	0.70%	58,194
May 20, 2026	57.90	57.90	57.30	57.50	57.50	-0.69%	55,310
May 19, 2026	57.50	58.10	57.50	57.90	57.90	0.70%	26,813
May 18, 2026	58.30	58.30	56.60	57.50	57.50	0.52%	99,555
May 15, 2026	58.00	58.20	56.70	57.20	57.20	-	85,128
May 14, 2026	58.00	58.00	56.90	57.20	57.20	-1.38%	83,267
May 13, 2026	57.90	58.00	57.10	58.00	58.00	-1.36%	69,210
May 12, 2026	59.00	59.00	57.70	58.80	58.80	-1.84%	128,975
May 11, 2026	58.30	59.90	57.80	59.90	59.90	2.74%	146,277
May 8, 2026	61.10	61.10	57.00	58.30	58.30	-4.43%	398,553
May 7, 2026	58.10	61.10	58.10	61.00	61.00	7.02%	428,126
May 6, 2026	58.80	58.80	56.20	57.00	57.00	-0.87%	105,585
May 5, 2026	55.40	57.50	55.40	57.50	57.50	3.98%	69,660
May 4, 2026	55.30	55.70	55.20	55.30	55.30	-0.72%	75,240
Apr 30, 2026	55.60	56.40	55.60	55.70	55.70	-1.59%	75,371
Apr 29, 2026	56.20	56.60	55.80	56.60	56.60	0.71%	59,996
Apr 28, 2026	56.80	56.80	55.70	56.20	56.20	0.54%	24,922
Apr 27, 2026	56.30	56.30	55.40	55.90	55.90	-0.89%	89,987
Apr 24, 2026	57.00	57.20	56.10	56.40	56.40	-1.23%	95,881
Apr 23, 2026	58.50	58.50	56.40	57.10	57.10	-2.39%	130,804
Apr 22, 2026	57.80	58.60	57.60	58.50	58.50	1.04%	55,616
Apr 21, 2026	58.00	58.50	57.50	57.90	57.90	-0.17%	84,724
Apr 20, 2026	58.90	58.90	57.40	58.00	58.00	-1.53%	190,640
Apr 17, 2026	59.80	59.80	58.40	58.90	58.90	-0.51%	56,733
Apr 16, 2026	58.60	59.40	58.60	59.20	59.20	2.78%	77,075
Apr 15, 2026	58.50	58.50	57.50	57.60	57.60	0.17%	49,027
Apr 14, 2026	58.50	58.50	56.80	57.50	57.50	0.52%	128,592
Apr 13, 2026	56.00	57.30	55.90	57.20	57.20	1.06%	80,403
Apr 10, 2026	56.50	56.70	56.20	56.60	56.60	1.25%	51,624
Apr 9, 2026	56.90	56.90	55.70	55.90	55.90	-1.76%	140,561
Apr 8, 2026	58.70	58.90	56.30	56.90	56.90	0.35%	65,870
Apr 7, 2026	56.00	56.70	56.00	56.70	56.70	0.71%	51,172
Apr 2, 2026	57.00	57.50	56.10	56.30	56.30	-0.71%	31,384
Apr 1, 2026	58.70	58.70	56.00	56.70	56.70	1.25%	78,962
Mar 31, 2026	56.20	57.90	56.00	56.00	56.00	-0.71%	86,329
Mar 30, 2026	56.10	57.30	56.10	56.40	56.40	-1.91%	49,431
Mar 27, 2026	56.50	57.50	56.30	57.50	57.50	1.23%	25,538
Mar 26, 2026	57.90	58.00	56.50	56.80	56.80	-1.39%	87,941
Mar 25, 2026	58.00	58.20	56.90	57.60	57.60	1.77%	87,630
Mar 24, 2026	57.00	58.50	56.20	56.60	56.60	-0.70%	89,393
Mar 23, 2026	56.10	57.10	56.10	57.00	57.00	-1.38%	60,504
Mar 20, 2026	57.20	57.80	57.20	57.80	57.80	0.70%	29,194
Mar 19, 2026	58.60	58.60	56.20	57.40	57.40	-2.88%	233,046
Mar 18, 2026	59.70	60.10	58.80	59.10	59.10	-0.34%	89,670