Vietnam Enterprise Investments Limited (VEIL)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2 | -0.332778702163 | 601 | 607 | 593 | 210429 | 598.99574107 | DE |
| 4 | 10 | 1.69779286927 | 589 | 607 | 581 | 186218 | 596.68235538 | DE |
| 12 | 29 | 5.08771929825 | 570 | 617 | 551 | 143491 | 588.57998623 | DE |
| 26 | 55 | 10.1102941176 | 544 | 617 | 544 | 156939 | 582.13890194 | DE |
| 52 | 12 | 2.04429301533 | 587 | 617 | 534 | 189468 | 583.64159296 | DE |
| 156 | -151 | -20.1333333333 | 750 | 772 | 500 | 185170 | 607.09146593 | DE |
| 260 | 147 | 32.5221238938 | 452 | 795 | 289 | 201777 | 583.12185524 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738776600 | 597 | 4 | 0.67 | 594 | 602 | 594 | 182100 |
| 1738690200 | 593 | -4 | -0.67 | 598 | 600 | 593 | 246828 |
| 1738603800 | 597 | -9 | -1.49 | 604 | 604 | 595 | 302222 |
| 1738344600 | 606 | -1 | -0.16 | 607 | 607 | 602 | 122813 |
| 1738258200 | 607 | 3 | 0.50 | 601 | 607 | 601 | 198180 |
| 1738171800 | 604 | 4 | 0.67 | 605 | 605 | 603 | 88101 |
| 1738085400 | 600 | 2 | 0.33 | 605 | 605 | 597 | 486358 |
| 1737999000 | 598 | -6 | -0.99 | 605 | 605 | 598 | 220814 |
| 1737739800 | 604 | 4 | 0.67 | 599 | 604 | 599 | 111833 |
| 1737653400 | 600 | 6 | 1.01 | 600 | 601 | 595 | 173061 |
| 1737567000 | 594 | 4 | 0.68 | 598 | 598 | 591 | 74878 |
| 1737480600 | 590 | -3 | -0.51 | 592 | 594 | 590 | 179973 |
| 1737394200 | 593 | -2 | -0.34 | 593 | 595 | 588 | 109519 |
| 1737135000 | 595 | 0 | 0.00 | 593 | 597 | 593 | 255621 |
| 1737048600 | 595 | -4 | -0.67 | 599 | 599 | 593 | 207045 |
| 1736962200 | 599 | 2 | 0.34 | 593 | 599 | 590 | 65926 |
| 1736875800 | 597 | 2 | 0.34 | 590 | 597 | 590 | 206677 |
| 1736789400 | 595 | 9 | 1.54 | 588 | 595 | 588 | 94151 |
| 1736530200 | 586 | -2 | -0.34 | 585 | 586 | 581 | 196423 |
| 1736443800 | 588 | -2 | -0.34 | 589 | 592 | 588 | 201831 |
| 1736357400 | 590 | 0 | 0.00 | 592 | 593 | 589 | 231976 |
| 1736271000 | 590 | -11 | -1.83 | 600 | 601 | 590 | 136119 |
| 1736184600 | 601 | -11 | -1.80 | 612 | 612 | 601 | 108955 |
| 1735925400 | 612 | -5 | -0.81 | 613 | 616 | 612 | 92053 |
| 1735839000 | 617 | 5 | 0.82 | 614 | 617 | 612 | 60219 |
| 1735666200 | 612 | 8 | 1.32 | 602 | 612 | 602 | 72986 |
| 1735579800 | 604 | 9 | 1.51 | 595 | 605 | 595 | 183632 |
| 1735320600 | 595 | 3 | 0.51 | 596 | 600 | 590 | 41990 |
| 1735061400 | 592 | -1 | -0.17 | 590 | 593 | 590 | 52207 |
| 1734975000 | 593 | 8 | 1.37 | 585 | 594 | 585 | 71442 |
| 1734715800 | 585 | 4 | 0.69 | 579 | 586 | 579 | 423860 |
| 1734629400 | 581 | -2 | -0.34 | 577 | 585 | 577 | 396034 |
| 1734543000 | 583 | 2 | 0.34 | 580 | 590 | 580 | 116708 |
| 1734456600 | 581 | -6 | -1.02 | 585 | 590 | 580 | 100104 |
| 1734370200 | 587 | -1 | -0.17 | 589 | 589 | 587 | 121332 |
| 1734111000 | 588 | 3 | 0.51 | 587 | 589 | 587 | 50043 |
| 1734024600 | 585 | -2 | -0.34 | 585 | 592 | 585 | 128222 |
| 1733938200 | 587 | -3 | -0.51 | 585 | 588 | 585 | 113112 |
| 1733851800 | 590 | 0 | 0.00 | 590 | 592 | 589 | 46713 |
| 1733765400 | 590 | -1 | -0.17 | 583 | 592 | 583 | 69466 |
| 1733506200 | 591 | 7 | 1.20 | 586 | 591 | 586 | 61805 |
| 1733419800 | 584 | 6 | 1.04 | 579 | 586 | 579 | 153223 |
| 1733333400 | 578 | -2 | -0.34 | 575 | 579 | 569 | 194731 |
| 1733247000 | 580 | 4 | 0.69 | 578 | 580 | 578 | 73581 |
| 1733160600 | 576 | 1 | 0.17 | 576 | 577 | 576 | 139634 |
| 1732901400 | 575 | -2 | -0.35 | 574 | 576 | 572 | 127722 |
| 1732815000 | 577 | 3 | 0.52 | 576 | 578 | 576 | 88370 |
| 1732728600 | 574 | -2 | -0.35 | 574 | 577 | 574 | 143875 |
| 1732642200 | 576 | 0 | 0.00 | 570 | 577 | 570 | 60699 |
| 1732555800 | 576 | 6 | 1.05 | 567 | 576 | 567 | 61440 |
| 1732296600 | 570 | 6 | 1.06 | 563 | 570 | 563 | 122245 |
| 1732210200 | 564 | 11 | 1.99 | 553 | 565 | 553 | 42336 |
| 1732123800 | 553 | -2 | -0.36 | 552 | 555 | 552 | 78661 |
| 1732037400 | 555 | -1 | -0.18 | 551 | 557 | 551 | 129340 |
| 1731951000 | 556 | -6 | -1.07 | 560 | 560 | 552 | 221334 |
| 1731691800 | 562 | -10 | -1.75 | 568 | 568 | 562 | 62512 |
| 1731605400 | 572 | -1 | -0.17 | 570 | 574 | 570 | 97171 |
| 1731519000 | 573 | -2 | -0.35 | 583 | 583 | 570 | 158213 |
| 1731432600 | 575 | -2 | -0.35 | 577 | 578 | 575 | 93421 |
| 1731346200 | 577 | 4 | 0.70 | 579 | 579 | 568 | 84936 |
| 1731087000 | 573 | -3 | -0.52 | 579 | 579 | 573 | 150750 |
| 1731000600 | 576 | -2 | -0.35 | 576 | 579 | 572 | 202644 |
| 1730914200 | 578 | 10 | 1.76 | 576 | 580 | 576 | 90715 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
