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
23/09/2021 717.00p 717.00p 705.00p 709.00p 100280
22/09/2021 708.00p 719.00p 707.00p 709.00p 112850
21/09/2021 704.00p 709.00p 700.00p 706.00p 123544
20/09/2021 711.00p 718.00p 702.00p 705.00p 298547
17/09/2021 714.00p 719.00p 707.00p 719.00p 238619
16/09/2021 707.00p 713.00p 702.50p 712.00p 78651
15/09/2021 706.00p 709.00p 704.00p 705.00p 83795
14/09/2021 709.00p 711.60p 702.27p 710.00p 89957
13/09/2021 708.00p 714.00p 695.00p 714.00p 64126
10/09/2021 704.00p 709.00p 701.00p 703.00p 68806
09/09/2021 695.00p 706.00p 695.00p 706.00p 129284
08/09/2021 695.00p 708.00p 693.00p 701.00p 71760
07/09/2021 703.00p 710.00p 701.00p 707.00p 107525
06/09/2021 704.00p 706.00p 693.00p 703.00p 88562
03/09/2021 686.00p 704.33p 686.00p 702.00p 163450
02/09/2021 687.00p 706.00p 687.00p 701.00p 648929
01/09/2021 693.00p 706.00p 682.00p 706.00p 223914
31/08/2021 676.00p 694.00p 668.00p 693.00p 601277
27/08/2021 661.00p 676.00p 656.10p 676.00p 440994
26/08/2021 658.00p 664.00p 654.00p 660.00p 101829
25/08/2021 662.00p 666.85p 653.00p 658.00p 120934
24/08/2021 659.00p 667.00p 653.00p 658.00p 218871
23/08/2021 682.00p 683.00p 657.00p 658.00p 178282
20/08/2021 680.00p 693.00p 673.00p 675.00p 197960
19/08/2021 693.00p 702.00p 682.55p 686.00p 1028127
18/08/2021 698.00p 703.12p 693.00p 702.00p 74964
17/08/2021 708.00p 713.00p 693.00p 700.00p 202251
16/08/2021 696.00p 712.00p 696.00p 707.00p 157576
13/08/2021 702.00p 704.00p 688.95p 700.00p 102260
12/08/2021 701.00p 702.00p 688.00p 697.00p 46157
11/08/2021 695.00p 703.00p 691.00p 703.00p 170779
10/08/2021 700.00p 700.00p 691.00p 693.00p 128554
09/08/2021 690.00p 700.00p 686.00p 692.00p 151260
06/08/2021 695.00p 698.00p 681.00p 698.00p 107321
05/08/2021 695.00p 695.00p 684.00p 690.00p 265439
04/08/2021 680.00p 695.00p 680.00p 695.00p 88749
03/08/2021 670.00p 690.00p 670.00p 688.00p 178853
02/08/2021 653.00p 677.00p 653.00p 677.00p 94835
30/07/2021 661.00p 671.00p 653.00p 654.00p 181978
29/07/2021 650.00p 663.00p 649.00p 658.00p 102443
28/07/2021 656.00p 661.82p 643.00p 653.00p 187556
27/07/2021 661.00p 661.08p 652.00p 654.00p 77378
26/07/2021 660.00p 666.00p 653.00p 660.00p 179725
23/07/2021 678.00p 679.00p 658.00p 665.00p 133916
22/07/2021 665.00p 684.00p 665.00p 680.00p 164025
21/07/2021 660.00p 670.50p 660.00p 665.00p 93227
20/07/2021 654.00p 668.00p 654.00p 663.00p 298982
19/07/2021 666.00p 669.00p 650.00p 652.00p 220974
16/07/2021 690.00p 691.00p 675.00p 675.00p 98860
15/07/2021 680.00p 693.00p 680.00p 682.00p 66754
14/07/2021 693.00p 693.00p 678.02p 685.00p 217956
13/07/2021 692.00p 692.00p 684.00p 689.00p 124393
12/07/2021 699.00p 699.00p 686.00p 690.00p 255813
09/07/2021 708.00p 708.68p 700.00p 708.00p 261438
08/07/2021 710.00p 714.00p 690.00p 705.00p 633754
07/07/2021 726.00p 726.00p 711.67p 712.00p 167667
06/07/2021 726.00p 726.00p 712.00p 717.00p 314773
05/07/2021 720.00p 724.00p 707.00p 722.00p 165882
02/07/2021 703.00p 715.00p 702.00p 715.00p 808846
01/07/2021 703.00p 709.75p 698.12p 700.00p 472895
30/06/2021 717.00p 717.00p 700.00p 700.00p 350151
29/06/2021 707.00p 712.59p 707.00p 708.00p 298659
28/06/2021 709.00p 710.94p 705.00p 707.00p 405712
25/06/2021 709.00p 714.00p 706.00p 706.00p 103873
24/06/2021 715.00p 719.00p 704.00p 706.00p 204102
23/06/2021 696.00p 713.96p 696.00p 713.00p 114543
22/06/2021 699.00p 707.00p 694.00p 707.00p 219244
21/06/2021 695.00p 695.00p 684.00p 694.00p 151042
18/06/2021 684.00p 691.00p 679.00p 689.00p 227830
17/06/2021 670.00p 681.00p 669.83p 680.00p 258630
16/06/2021 689.00p 690.06p 666.00p 666.00p 224565
15/06/2021 699.00p 699.00p 683.00p 683.00p 253665
14/06/2021 690.00p 697.00p 681.00p 691.00p 133338
11/06/2021 682.00p 690.00p 668.00p 690.00p 675120
10/06/2021 675.00p 679.00p 668.00p 670.00p 390912
09/06/2021 677.00p 678.00p 675.00p 675.00p 63125
08/06/2021 684.00p 693.00p 675.00p 676.00p 165077
07/06/2021 689.00p 693.00p 685.00p 690.00p 102558
04/06/2021 697.00p 701.00p 692.00p 692.00p 212202
03/06/2021 694.00p 699.00p 693.00p 697.00p 296627
02/06/2021 700.00p 700.00p 689.00p 691.00p 163283
01/06/2021 669.00p 694.00p 668.00p 694.00p 243342
31/05/2021 669.00p 671.00p 663.00p 669.00p 266660
28/05/2021 669.00p 671.00p 663.00p 669.00p 266660
27/05/2021 669.00p 669.00p 661.00p 668.00p 88270
26/05/2021 665.00p 669.00p 663.00p 665.00p 127732
25/05/2021 661.00p 668.00p 658.00p 665.00p 226819
24/05/2021 653.00p 658.00p 653.00p 655.00p 50695
21/05/2021 650.00p 658.94p 650.00p 653.00p 228138
20/05/2021 640.00p 654.00p 640.00p 653.00p 92359
19/05/2021 633.00p 644.00p 633.00p 641.00p 116236
18/05/2021 644.00p 644.00p 633.00p 636.00p 49828
17/05/2021 645.00p 645.00p 638.00p 639.00p 47598
14/05/2021 641.00p 641.89p 635.00p 639.00p 108706
13/05/2021 630.00p 634.00p 630.00p 635.00p 244446
12/05/2021 633.00p 637.59p 630.00p 630.00p 106695
11/05/2021 640.00p 647.00p 633.00p 633.00p 131320
10/05/2021 649.00p 655.00p 643.00p 647.00p 76628
07/05/2021 644.00p 647.00p 642.05p 646.00p 115208
06/05/2021 645.00p 646.95p 639.00p 639.00p 61890
05/05/2021 636.00p 648.00p 636.00p 639.00p 839457
04/05/2021 642.00p 646.00p 637.00p 642.00p 186203
30/04/2021 634.00p 641.00p 632.00p 640.00p 203216
29/04/2021 635.00p 639.00p 627.05p 631.00p 82932
28/04/2021 639.00p 639.00p 627.00p 627.00p 1433839
27/04/2021 638.00p 638.71p 628.00p 628.00p 64911
26/04/2021 631.00p 640.00p 629.00p 634.00p 119628
23/04/2021 629.00p 640.00p 629.00p 640.00p 149457
22/04/2021 641.00p 643.00p 630.00p 638.00p 53955
21/04/2021 642.00p 644.00p 632.00p 633.00p 41071
20/04/2021 642.00p 643.00p 631.00p 632.00p 136518
19/04/2021 643.00p 643.00p 630.00p 635.00p 202939
16/04/2021 638.00p 640.00p 628.00p 632.00p 188095
15/04/2021 630.00p 635.85p 630.00p 633.00p 114820
14/04/2021 632.00p 633.00p 625.00p 633.00p 216871
13/04/2021 626.00p 637.00p 626.00p 630.00p 157174
12/04/2021 630.00p 639.90p 627.00p 633.00p 131262
09/04/2021 634.00p 636.00p 622.00p 634.00p 61377
08/04/2021 635.00p 637.00p 627.00p 635.00p 186177
07/04/2021 626.00p 635.00p 624.00p 635.00p 229315
06/04/2021 613.00p 633.00p 611.00p 629.00p 238963
02/04/2021 601.00p 617.00p 593.00p 612.00p 147038
01/04/2021 601.00p 617.00p 593.00p 612.00p 147038
31/03/2021 593.00p 602.00p 589.00p 598.00p 137886
30/03/2021 591.00p 602.00p 591.00p 597.00p 90029
29/03/2021 586.00p 591.42p 579.00p 589.00p 70831
26/03/2021 610.00p 613.00p 575.00p 575.00p 302419
25/03/2021 614.00p 615.22p 602.00p 603.00p 49062
24/03/2021 605.00p 620.00p 601.00p 608.00p 111323
23/03/2021 613.00p 615.00p 607.00p 609.00p 68513
22/03/2021 611.00p 618.00p 607.00p 618.00p 99636
19/03/2021 617.00p 618.00p 605.00p 615.00p 279319
18/03/2021 604.00p 620.00p 602.00p 620.00p 115240
17/03/2021 593.00p 603.00p 593.00p 603.00p 97780
16/03/2021 590.00p 600.00p 587.00p 600.00p 71488
15/03/2021 580.00p 594.00p 580.00p 594.00p 97179
12/03/2021 577.00p 581.00p 575.00p 579.00p 102881
11/03/2021 585.00p 590.00p 579.97p 583.00p 242400
10/03/2021 584.00p 589.00p 582.00p 584.00p 67099
09/03/2021 583.00p 587.00p 574.00p 576.00p 100069
08/03/2021 588.00p 590.00p 583.00p 586.00p 103050
05/03/2021 589.00p 589.00p 580.00p 581.00p 48916
04/03/2021 595.00p 595.00p 587.00p 591.00p 53442
03/03/2021 597.00p 597.95p 589.00p 592.00p 146910
02/03/2021 595.00p 597.00p 593.00p 593.00p 97538
01/03/2021 597.00p 598.76p 591.00p 591.00p 444314
26/02/2021 586.00p 594.00p 586.00p 590.00p 157887
25/02/2021 596.00p 604.00p 590.00p 594.00p 177528
24/02/2021 595.00p 605.00p 595.00p 603.00p 162555
23/02/2021 611.00p 611.00p 597.00p 600.00p 366600
22/02/2021 610.00p 613.56p 598.03p 600.00p 59060
19/02/2021 618.00p 618.00p 602.00p 609.00p 93799
18/02/2021 619.00p 624.00p 606.00p 613.00p 54701
17/02/2021 615.00p 624.00p 611.00p 621.00p 63963
16/02/2021 605.00p 607.00p 604.00p 607.00p 110437
15/02/2021 608.00p 608.00p 600.00p 605.00p 172715
12/02/2021 604.00p 607.00p 603.00p 605.00p 255123
11/02/2021 595.00p 603.00p 595.00p 600.00p 148851
10/02/2021 611.00p 611.00p 598.06p 600.00p 55436
09/02/2021 610.00p 613.00p 602.00p 606.00p 264613
08/02/2021 602.00p 608.00p 602.00p 603.00p 64090
05/02/2021 599.00p 618.00p 596.48p 614.00p 243585
04/02/2021 603.00p 603.00p 597.00p 598.00p 149688
03/02/2021 590.00p 602.00p 585.00p 601.00p 256014
02/02/2021 579.00p 586.00p 576.10p 586.00p 92006
01/02/2021 571.00p 575.33p 564.00p 570.00p 148398
29/01/2021 585.00p 589.00p 572.00p 572.00p 133493
28/01/2021 591.00p 591.00p 579.00p 582.00p 767366
27/01/2021 608.00p 611.00p 604.00p 604.00p 271397
26/01/2021 603.00p 613.00p 603.00p 611.00p 273647
25/01/2021 617.00p 617.00p 608.00p 610.00p 130756
22/01/2021 610.00p 615.00p 608.00p 610.00p 212353
21/01/2021 608.00p 613.00p 605.00p 610.00p 148104
20/01/2021 600.00p 615.00p 597.00p 611.00p 493288
19/01/2021 603.00p 603.97p 598.13p 600.00p 270569
18/01/2021 622.00p 624.00p 618.41p 620.00p 90394
15/01/2021 620.00p 625.00p 616.56p 622.00p 374157
14/01/2021 602.00p 623.00p 600.00p 620.00p 277294
13/01/2021 590.00p 602.00p 586.00p 601.00p 229039
12/01/2021 580.00p 587.00p 580.00p 586.00p 223328
11/01/2021 572.00p 587.00p 572.00p 585.00p 171916
08/01/2021 572.00p 579.00p 570.00p 579.00p 162359
07/01/2021 569.00p 572.00p 567.00p 570.00p 146146
06/01/2021 558.00p 563.00p 555.00p 563.00p 131051
05/01/2021 549.00p 555.00p 549.00p 553.00p 292888
04/01/2021 545.00p 554.00p 544.00p 545.00p 226038
31/12/2020 550.00p 550.00p 544.00p 545.00p 94120
30/12/2020 556.00p 559.00p 556.00p 556.00p 84343
28/12/2020 557.00p 559.00p 556.00p 556.00p 27913
24/12/2020 557.00p 559.00p 556.00p 556.00p 27913
23/12/2020 555.00p 560.00p 555.00p 556.00p 317979
22/12/2020 557.00p 560.00p 557.00p 558.00p 46600
21/12/2020 558.00p 560.00p 556.00p 557.00p 103227
18/12/2020 560.00p 561.00p 556.00p 558.00p 440202
17/12/2020 556.00p 557.85p 552.00p 556.00p 254748
16/12/2020 558.00p 564.00p 557.00p 560.00p 349878
15/12/2020 553.00p 558.00p 550.00p 557.00p 164612
14/12/2020 539.00p 560.00p 536.00p 557.00p 167197
11/12/2020 530.00p 540.00p 530.00p 535.00p 94987
10/12/2020 530.00p 537.00p 528.00p 532.00p 286521

*Close Price adjusted for both dividends and splits