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
21/01/2022 734.00p 738.00p 725.00p 730.00p 256016
20/01/2022 711.00p 733.95p 711.00p 732.00p 240784
19/01/2022 710.00p 722.00p 700.00p 716.00p 163885
18/01/2022 720.00p 720.00p 691.38p 703.00p 224658
17/01/2022 734.00p 737.00p 715.00p 716.00p 253270
14/01/2022 736.00p 739.00p 732.76p 736.00p 271984
13/01/2022 743.00p 747.00p 733.00p 736.00p 138673
12/01/2022 746.00p 749.81p 738.21p 743.00p 141169
10/01/2022 769.00p 772.44p 755.00p 755.00p 148271
07/01/2022 770.00p 774.88p 767.00p 771.00p 299105
06/01/2022 766.00p 775.00p 766.00p 775.00p 85111
05/01/2022 791.00p 791.34p 766.00p 773.00p 214915
04/01/2022 768.00p 795.00p 768.00p 791.00p 393685
31/12/2021 762.00p 770.00p 762.00p 765.00p 35228
30/12/2021 763.00p 764.00p 756.00p 757.00p 91464
29/12/2021 764.00p 769.00p 757.00p 757.00p 218337
27/12/2021 764.00p 764.00p 758.50p 762.00p 21528
24/12/2021 764.00p 764.00p 758.50p 762.00p 21528
23/12/2021 764.00p 766.00p 757.12p 762.00p 79092
22/12/2021 765.00p 768.57p 760.00p 760.00p 190100
21/12/2021 770.00p 770.00p 761.00p 763.00p 143230
20/12/2021 760.00p 770.00p 760.00p 767.00p 142440
17/12/2021 763.00p 774.90p 763.00p 769.00p 248850
16/12/2021 770.00p 772.00p 764.00p 770.00p 109208
15/12/2021 760.00p 770.00p 760.00p 765.00p 191431
14/12/2021 770.00p 770.00p 761.08p 767.00p 92157
13/12/2021 775.00p 775.00p 760.00p 760.00p 79263
10/12/2021 762.00p 774.00p 762.00p 767.00p 118781
09/12/2021 765.00p 774.00p 758.99p 774.00p 54817
08/12/2021 765.00p 765.00p 756.96p 764.00p 127770
07/12/2021 765.00p 765.00p 752.00p 760.00p 154884
06/12/2021 770.00p 770.00p 745.00p 753.00p 83215
03/12/2021 768.00p 769.00p 759.00p 763.00p 200042
02/12/2021 775.00p 775.00p 762.00p 772.00p 159576
01/12/2021 775.00p 776.92p 769.00p 776.00p 334220
30/11/2021 772.00p 777.00p 762.00p 765.00p 216809
29/11/2021 766.00p 779.00p 764.02p 778.00p 166148
26/11/2021 770.00p 771.98p 762.95p 770.00p 232821
25/11/2021 765.00p 777.00p 762.00p 777.00p 146715
24/11/2021 770.00p 773.00p 765.00p 765.00p 343613
23/11/2021 762.00p 770.00p 760.00p 770.00p 215597
22/11/2021 765.00p 769.00p 758.00p 766.00p 42024
19/11/2021 766.00p 770.00p 756.00p 756.00p 114601
18/11/2021 779.00p 779.00p 768.00p 773.00p 72903
17/11/2021 783.00p 783.00p 770.00p 770.00p 65554
16/11/2021 783.00p 783.00p 776.00p 776.00p 64524
15/11/2021 766.00p 783.00p 766.00p 780.00p 144771
12/11/2021 765.00p 775.00p 764.45p 774.00p 89384
11/11/2021 765.00p 765.00p 759.39p 760.00p 68457
10/11/2021 760.00p 766.00p 756.00p 764.00p 259995
09/11/2021 764.00p 768.00p 754.00p 758.00p 85319
08/11/2021 767.00p 773.00p 763.00p 764.00p 145675
05/11/2021 770.00p 774.84p 762.52p 770.00p 226635
04/11/2021 752.00p 773.00p 752.00p 770.00p 105113
03/11/2021 749.00p 755.00p 743.00p 750.00p 121527
02/11/2021 749.00p 752.00p 746.00p 746.00p 89048
01/11/2021 744.00p 754.00p 738.58p 748.00p 128579
29/10/2021 744.00p 748.00p 739.00p 740.00p 51049
28/10/2021 745.00p 748.00p 742.00p 747.00p 185414
27/10/2021 747.00p 748.00p 743.00p 744.00p 121547
26/10/2021 734.00p 747.00p 734.00p 742.00p 169472
25/10/2021 740.00p 748.00p 733.64p 740.00p 135206
22/10/2021 737.00p 741.00p 734.00p 739.00p 185016
21/10/2021 742.00p 747.00p 733.00p 734.00p 113548
20/10/2021 736.00p 746.00p 735.32p 741.00p 278421
19/10/2021 744.00p 746.96p 730.00p 730.00p 97513
18/10/2021 748.00p 748.00p 737.00p 741.00p 75729
15/10/2021 741.00p 744.90p 730.00p 730.00p 89205
14/10/2021 738.00p 747.00p 732.00p 739.00p 118307
13/10/2021 743.00p 745.00p 730.00p 730.00p 232488
12/10/2021 722.00p 750.00p 722.00p 746.00p 85977
11/10/2021 726.00p 733.00p 711.00p 732.00p 160621
08/10/2021 713.00p 724.00p 713.00p 718.00p 94207
07/10/2021 720.00p 720.00p 706.00p 716.00p 159147
06/10/2021 705.00p 719.00p 705.00p 710.00p 181857
05/10/2021 707.00p 718.42p 706.00p 708.00p 59819
04/10/2021 712.00p 717.70p 708.50p 711.00p 217556
01/10/2021 711.00p 712.97p 705.00p 712.00p 163225
30/09/2021 708.00p 711.99p 701.00p 710.00p 217218
29/09/2021 705.00p 709.00p 701.00p 708.00p 102633
28/09/2021 708.00p 715.00p 700.00p 703.00p 143468
27/09/2021 715.00p 715.00p 701.41p 710.00p 98085
24/09/2021 709.00p 714.00p 701.00p 710.00p 71602
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

*Close Price adjusted for both dividends and splits