Quang Viet Enterprise Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	62.10	62.10	59.10	61.00	61.00	0.33%	64,054
Jul 28, 2026	61.10	61.10	60.00	60.80	60.80	-0.49%	26,403
Jul 27, 2026	61.60	61.60	60.60	61.10	61.10	0.49%	15,231
Jul 24, 2026	60.30	60.80	60.00	60.80	60.80	-0.49%	21,237
Jul 23, 2026	60.60	61.10	60.00	61.10	61.10	0.66%	48,307
Jul 22, 2026	61.50	61.50	60.70	60.70	60.70	-1.30%	37,363
Jul 21, 2026	61.20	61.60	61.00	61.50	61.50	0.49%	29,841
Jul 20, 2026	61.70	61.70	60.00	61.20	61.20	0.49%	87,691
Jul 17, 2026	61.70	61.80	60.20	60.90	60.90	-1.46%	83,596
Jul 16, 2026	61.80	61.80	61.10	61.80	61.80	-	24,366
Jul 15, 2026	62.40	62.40	61.00	61.80	61.80	1.48%	41,111
Jul 14, 2026	61.10	61.20	60.30	60.90	60.90	-0.16%	59,514
Jul 13, 2026	61.80	61.80	60.70	61.00	61.00	-0.81%	53,928
Jul 9, 2026	62.50	63.00	61.50	61.50	61.50	0.49%	48,107
Jul 8, 2026	62.50	62.70	61.20	61.20	61.20	-2.08%	40,269
Jul 7, 2026	62.00	62.70	61.90	62.50	62.50	-0.16%	65,984
Jul 6, 2026	62.00	62.90	62.00	62.60	62.60	0.97%	70,886
Jul 3, 2026	60.90	62.00	60.90	62.00	62.00	2.31%	73,706
Jul 2, 2026	59.30	61.00	59.30	60.60	60.60	2.19%	52,061
Jul 1, 2026	59.80	59.80	59.00	59.30	59.30	-0.17%	36,125
Jun 30, 2026	59.30	59.40	59.10	59.40	59.40	0.17%	20,469
Jun 29, 2026	59.90	59.90	58.70	59.30	59.30	1.54%	42,023
Jun 26, 2026	59.20	59.20	58.20	58.40	58.40	-2.01%	87,989
Jun 25, 2026	59.70	60.20	59.50	59.60	59.60	-0.33%	47,684
Jun 24, 2026	59.50	60.00	59.40	59.80	59.80	0.34%	32,565
Jun 23, 2026	59.40	60.10	59.40	59.60	59.60	-0.33%	32,239
Jun 22, 2026	60.30	60.50	59.50	59.80	59.80	-2.13%	137,284
Jun 18, 2026	61.70	61.70	60.90	61.10	61.10	-1.29%	76,054
Jun 17, 2026	62.90	63.00	61.50	61.90	61.90	-0.16%	31,041
Jun 16, 2026	63.00	63.00	61.40	62.00	62.00	0.16%	63,252
Jun 15, 2026	61.80	62.00	61.20	61.90	61.90	0.98%	58,107
Jun 12, 2026	61.40	61.90	60.90	61.30	61.30	0.16%	32,703
Jun 11, 2026	61.80	61.80	60.20	61.20	61.20	1.16%	82,649
Jun 10, 2026	61.30	61.30	59.80	60.50	60.50	-3.97%	176,180
Jun 9, 2026	60.50	63.50	60.50	63.00	63.00	4.48%	171,086
Jun 8, 2026	60.30	61.20	59.60	60.30	60.30	-2.58%	107,472
Jun 5, 2026	62.70	63.00	61.60	61.90	61.90	-1.28%	63,129
Jun 4, 2026	61.10	63.90	61.00	62.70	62.70	1.29%	213,831
Jun 3, 2026	61.90	62.50	61.70	61.90	61.90	-0.80%	88,581
Jun 2, 2026	60.90	62.60	60.40	62.40	62.40	2.13%	104,812
Jun 1, 2026	61.00	61.90	60.20	61.10	61.10	0.16%	171,943
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