Vietnam Enterprise Investments (DI) (VEIL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Vietnam Enterprise Investments (DI)

Date Open High Low Close* Volume
15/08/2025 725.00p 729.00p 724.00p 728.00p 263628
14/08/2025 717.00p 725.00p 717.00p 722.00p 240477
13/08/2025 707.00p 715.00p 707.00p 714.00p 114096
12/08/2025 706.00p 716.00p 706.00p 714.00p 248673
11/08/2025 710.00p 717.00p 710.00p 711.00p 26684
08/08/2025 708.00p 717.39p 705.00p 714.00p 236379
07/08/2025 722.00p 722.00p 712.20p 715.00p 370097
06/08/2025 704.00p 719.00p 704.00p 713.00p 223244
05/08/2025 708.00p 719.00p 700.00p 705.00p 331234
04/08/2025 691.00p 699.00p 683.00p 694.00p 339592
01/08/2025 689.00p 691.50p 683.00p 685.00p 188154
31/07/2025 686.00p 697.00p 686.00p 695.00p 51881
30/07/2025 681.00p 691.00p 678.00p 689.00p 418803
29/07/2025 694.00p 704.00p 670.00p 676.00p 282978
28/07/2025 688.00p 701.18p 684.20p 697.00p 282795
25/07/2025 682.00p 686.00p 680.00p 684.00p 858968
24/07/2025 688.00p 688.00p 682.00p 684.00p 1051544
23/07/2025 680.00p 688.00p 680.00p 685.00p 31382
22/07/2025 680.00p 681.00p 675.00p 680.00p 216656
21/07/2025 676.00p 680.00p 673.42p 679.00p 104824
18/07/2025 674.00p 679.00p 670.00p 674.00p 189901
17/07/2025 672.00p 677.40p 671.00p 675.00p 88737
16/07/2025 667.00p 672.00p 665.00p 666.00p 159004
15/07/2025 672.00p 674.00p 662.00p 666.00p 357935
14/07/2025 660.00p 670.00p 657.00p 665.00p 125780
11/07/2025 650.00p 661.00p 650.00p 657.00p 161642
10/07/2025 646.00p 650.00p 641.00p 647.00p 332234
09/07/2025 630.00p 642.00p 630.00p 638.00p 387510
08/07/2025 627.00p 630.00p 625.48p 629.00p 318085
07/07/2025 617.00p 626.01p 615.46p 624.00p 140254
04/07/2025 615.00p 618.00p 613.00p 613.00p 542510
03/07/2025 624.00p 624.00p 615.00p 616.00p 80221
02/07/2025 610.00p 626.00p 605.00p 616.00p 446924
01/07/2025 611.00p 611.00p 605.00p 610.00p 147756
30/06/2025 605.00p 611.89p 600.00p 610.00p 285625
27/06/2025 604.00p 607.00p 598.00p 600.00p 440638
26/06/2025 606.00p 610.00p 600.00p 601.00p 1016324
25/06/2025 604.00p 609.00p 601.82p 607.00p 168881
24/06/2025 598.00p 604.00p 597.00p 599.00p 236132
23/06/2025 593.00p 603.00p 592.00p 601.00p 132673
20/06/2025 598.00p 598.00p 591.00p 596.00p 621996
19/06/2025 588.00p 595.00p 581.50p 593.00p 76329
18/06/2025 571.00p 590.00p 571.00p 590.00p 135609
17/06/2025 564.00p 573.00p 563.50p 570.00p 164589
16/06/2025 567.00p 572.00p 563.25p 567.00p 54947
13/06/2025 552.00p 559.94p 552.00p 556.00p 57102
12/06/2025 559.00p 566.00p 556.00p 562.00p 33946
11/06/2025 554.00p 564.00p 554.00p 560.00p 132043
10/06/2025 560.00p 563.00p 554.00p 556.00p 316275
09/06/2025 558.00p 562.00p 555.00p 556.00p 205258
06/06/2025 564.00p 569.00p 558.00p 563.00p 60869
05/06/2025 559.00p 570.00p 559.00p 566.00p 94675
04/06/2025 565.00p 570.00p 558.00p 567.00p 86045
03/06/2025 562.00p 568.00p 560.00p 565.00p 121482
02/06/2025 555.00p 567.00p 555.00p 561.00p 257842
30/05/2025 559.00p 564.00p 552.00p 560.00p 142961
29/05/2025 550.00p 560.00p 542.00p 560.00p 396386
28/05/2025 546.00p 550.00p 546.00p 547.00p 385331
27/05/2025 545.00p 551.00p 545.00p 545.00p 354680
23/05/2025 544.00p 548.00p 538.00p 544.00p 406649
22/05/2025 544.00p 555.00p 544.00p 550.00p 183125
21/05/2025 550.00p 550.00p 544.00p 546.00p 145847
20/05/2025 550.00p 550.00p 544.00p 547.00p 71851
19/05/2025 552.00p 552.00p 544.00p 548.00p 173602
16/05/2025 550.00p 556.00p 546.00p 553.00p 138551
15/05/2025 550.00p 556.63p 549.00p 555.00p 170523
14/05/2025 552.00p 552.00p 545.00p 549.00p 163911
13/05/2025 547.00p 549.20p 543.00p 548.00p 174656
12/05/2025 536.00p 545.00p 535.00p 541.00p 174548
09/05/2025 532.00p 539.00p 531.00p 536.00p 186577
08/05/2025 528.00p 531.40p 526.00p 528.00p 181170
07/05/2025 523.00p 529.00p 523.00p 527.00p 660806
06/05/2025 526.00p 529.05p 522.00p 525.00p 166939
02/05/2025 528.00p 532.00p 522.00p 525.00p 63489
01/05/2025 517.00p 526.00p 517.00p 523.00p 45643
30/04/2025 522.00p 525.00p 518.21p 519.00p 156479
29/04/2025 522.00p 524.00p 515.00p 520.00p 204471
28/04/2025 522.00p 524.25p 515.00p 520.00p 278658
25/04/2025 512.00p 521.00p 507.42p 520.00p 23476
24/04/2025 507.00p 515.00p 503.00p 512.00p 59495
23/04/2025 510.00p 512.71p 505.63p 509.00p 142203
22/04/2025 503.00p 506.00p 493.00p 499.00p 139847
17/04/2025 511.00p 516.00p 507.77p 512.00p 98083
16/04/2025 519.00p 519.00p 509.00p 510.00p 143757
15/04/2025 510.00p 520.00p 510.00p 519.00p 65803
14/04/2025 506.00p 515.00p 505.00p 513.00p 175720
11/04/2025 505.00p 505.00p 497.50p 504.00p 179297
10/04/2025 483.50p 502.00p 483.50p 495.00p 389903
09/04/2025 468.00p 471.00p 453.00p 460.00p 512039
08/04/2025 487.50p 489.50p 471.00p 471.00p 375613
07/04/2025 487.00p 491.50p 468.50p 478.50p 325378
04/04/2025 521.00p 526.02p 483.25p 500.00p 418710
03/04/2025 555.00p 555.00p 518.00p 519.00p 494448
02/04/2025 580.00p 588.00p 578.00p 581.00p 197089
01/04/2025 582.00p 585.92p 573.53p 582.00p 2623338
31/03/2025 585.00p 591.00p 578.00p 579.00p 102035
28/03/2025 599.00p 599.15p 587.00p 587.00p 274785
27/03/2025 601.00p 604.00p 598.00p 598.00p 105412
26/03/2025 602.00p 603.00p 598.25p 601.00p 267203
25/03/2025 600.00p 602.00p 595.25p 599.00p 47603
24/03/2025 596.00p 600.00p 593.00p 598.00p 72171
21/03/2025 596.00p 597.09p 591.00p 593.00p 491183
20/03/2025 600.00p 603.00p 594.00p 594.00p 337510
19/03/2025 608.00p 608.00p 601.00p 601.00p 150326
18/03/2025 607.00p 608.00p 603.00p 607.00p 32485
17/03/2025 604.00p 609.67p 601.00p 606.00p 67647
14/03/2025 604.00p 611.00p 604.00p 608.00p 50154
13/03/2025 605.00p 610.69p 605.00p 605.00p 42010
12/03/2025 607.00p 611.00p 606.00p 611.00p 164333
11/03/2025 608.00p 614.00p 607.29p 609.00p 454644
10/03/2025 602.00p 616.00p 602.00p 605.00p 187257
07/03/2025 597.00p 605.00p 591.00p 605.00p 141220
06/03/2025 596.00p 598.00p 590.72p 596.00p 174906
05/03/2025 594.00p 595.00p 589.00p 593.00p 113416
04/03/2025 586.00p 593.00p 586.00p 593.00p 279973
03/03/2025 595.00p 595.00p 587.96p 593.00p 61448
28/02/2025 593.00p 594.00p 590.00p 592.00p 174107
27/02/2025 590.00p 591.06p 586.00p 590.00p 114606
26/02/2025 585.00p 593.00p 585.00p 591.00p 120787
25/02/2025 593.00p 593.00p 585.00p 590.00p 166326
24/02/2025 583.00p 592.92p 583.00p 587.00p 218665
21/02/2025 582.00p 588.00p 579.00p 587.00p 86845
20/02/2025 577.00p 587.00p 577.00p 586.00p 64573
19/02/2025 575.00p 585.00p 575.00p 585.00p 88285
18/02/2025 580.00p 580.00p 575.00p 578.00p 128082
17/02/2025 582.00p 582.00p 576.00p 580.00p 66806
14/02/2025 585.00p 586.77p 577.00p 577.00p 337732
13/02/2025 586.00p 586.46p 584.00p 585.00p 173567
12/02/2025 591.00p 591.00p 584.00p 584.00p 179372
11/02/2025 590.00p 596.00p 584.00p 585.00p 138516
10/02/2025 597.00p 599.00p 589.00p 590.00p 78822
07/02/2025 601.00p 601.00p 594.00p 595.00p 131306
06/02/2025 598.00p 601.00p 596.00p 597.00p 142606
05/02/2025 594.00p 602.00p 594.00p 597.00p 182100
04/02/2025 598.00p 600.00p 593.00p 593.00p 246828
03/02/2025 604.00p 604.00p 595.00p 597.00p 302222
31/01/2025 607.00p 607.00p 602.00p 606.00p 122813
30/01/2025 601.00p 607.00p 601.00p 607.00p 198180
29/01/2025 605.00p 607.00p 600.91p 604.00p 88101
28/01/2025 605.00p 605.00p 597.00p 600.00p 486358
27/01/2025 605.00p 605.00p 598.00p 598.00p 220814
24/01/2025 599.00p 604.00p 599.00p 604.00p 111833
23/01/2025 600.00p 601.95p 594.80p 600.00p 173061
22/01/2025 598.00p 599.00p 590.33p 594.00p 74878
21/01/2025 592.00p 597.20p 590.00p 590.00p 179973
20/01/2025 593.00p 599.00p 588.00p 593.00p 109519
17/01/2025 593.00p 600.00p 593.00p 595.00p 255621
16/01/2025 599.00p 605.00p 593.00p 595.00p 207045
15/01/2025 593.00p 599.00p 590.00p 599.00p 65926
14/01/2025 590.00p 597.00p 590.00p 597.00p 206677
13/01/2025 588.00p 595.00p 586.00p 595.00p 94151
10/01/2025 585.00p 589.47p 581.00p 586.00p 196423
09/01/2025 589.00p 592.00p 587.63p 588.00p 201831
08/01/2025 592.00p 597.93p 589.00p 590.00p 231976
07/01/2025 600.00p 609.00p 590.00p 590.00p 136119
06/01/2025 612.00p 613.04p 600.95p 601.00p 108956
03/01/2025 613.00p 616.00p 611.95p 612.00p 92053
02/01/2025 614.00p 617.00p 612.00p 617.00p 60220
31/12/2024 602.00p 612.81p 602.00p 612.00p 72986
30/12/2024 595.00p 605.00p 595.00p 604.00p 183632
27/12/2024 596.00p 600.00p 589.40p 595.00p 41990
24/12/2024 590.00p 594.00p 590.00p 592.00p 52207
23/12/2024 585.00p 594.00p 585.00p 593.00p 71442
20/12/2024 579.00p 588.00p 579.00p 585.00p 423860
19/12/2024 577.00p 585.00p 577.00p 581.00p 373362
18/12/2024 580.00p 590.00p 580.00p 583.00p 66708
17/12/2024 585.00p 592.00p 580.00p 581.00p 100104
16/12/2024 589.00p 595.00p 586.40p 587.00p 121332
13/12/2024 587.00p 594.00p 587.00p 588.00p 50043
12/12/2024 585.00p 592.00p 585.00p 585.00p 128222
11/12/2024 585.00p 593.00p 585.00p 587.00p 113112
10/12/2024 590.00p 592.00p 586.40p 590.00p 46713
09/12/2024 583.00p 592.00p 583.00p 590.00p 69466
06/12/2024 586.00p 591.05p 586.00p 591.00p 61806
05/12/2024 579.00p 590.00p 579.00p 584.00p 153223
04/12/2024 575.00p 579.00p 568.81p 578.00p 194733
03/12/2024 578.00p 581.55p 574.00p 580.00p 73582
02/12/2024 576.00p 580.00p 574.00p 576.00p 139634
29/11/2024 574.00p 580.00p 572.00p 575.00p 127722
28/11/2024 576.00p 580.00p 575.92p 577.00p 88370
27/11/2024 574.00p 578.00p 574.00p 574.00p 143875
26/11/2024 570.00p 577.00p 570.00p 576.00p 60699
25/11/2024 567.00p 576.00p 567.00p 576.00p 61440
22/11/2024 563.00p 571.00p 561.54p 570.00p 122246
21/11/2024 553.00p 565.00p 553.00p 564.00p 42336
20/11/2024 552.00p 555.73p 552.00p 553.00p 78661
19/11/2024 551.00p 559.00p 551.00p 555.00p 129340
18/11/2024 560.00p 561.00p 552.00p 556.00p 221334
15/11/2024 568.00p 572.00p 561.54p 562.00p 62512
14/11/2024 570.00p 577.00p 570.00p 572.00p 97171
13/11/2024 583.00p 583.00p 570.00p 573.00p 158213
12/11/2024 577.00p 578.80p 573.04p 575.00p 93421
11/11/2024 579.00p 579.00p 568.00p 577.00p 84936
08/11/2024 579.00p 579.00p 572.66p 573.00p 150750
07/11/2024 576.00p 579.00p 572.00p 576.00p 202644
06/11/2024 576.00p 585.00p 576.00p 578.00p 90715
05/11/2024 568.00p 577.00p 567.00p 568.00p 148584
04/11/2024 570.00p 577.00p 566.00p 568.00p 109651
01/11/2024 575.00p 585.00p 570.00p 570.00p 143518
31/10/2024 579.00p 582.00p 577.00p 579.00p 58743

*Close Price adjusted for both dividends and splits