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 | -11 | -1.82119205298 | 604 | 610 | 593 | 127622 | 598.68321392 | DE |
| 4 | 11 | 1.89003436426 | 582 | 616 | 582 | 159432 | 597.93554052 | DE |
| 12 | -3 | -0.503355704698 | 596 | 617 | 575 | 158824 | 595.45856328 | DE |
| 26 | 14 | 2.41796200345 | 579 | 617 | 551 | 151147 | 588.04392771 | DE |
| 52 | 15 | 2.59515570934 | 578 | 617 | 534 | 179909 | 584.97665798 | DE |
| 156 | -146 | -19.7564276049 | 739 | 772 | 500 | 180592 | 598.97612238 | DE |
| 260 | 264.5 | 80.5175038052 | 328.5 | 795 | 309 | 199415 | 589.23460596 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 593 | -1 | -0.17 | 596 | 597 | 593 | 491181 |
| 1742491800 | 594 | -7 | -1.16 | 600 | 600 | 594 | 337508 |
| 1742405400 | 601 | -6 | -0.99 | 608 | 608 | 601 | 150324 |
| 1742319000 | 607 | 1 | 0.17 | 607 | 608 | 603 | 32483 |
| 1742232600 | 606 | -2 | -0.33 | 604 | 607 | 601 | 67645 |
| 1741973400 | 608 | 3 | 0.50 | 604 | 610 | 604 | 50152 |
| 1741887000 | 605 | -6 | -0.98 | 605 | 606 | 605 | 42009 |
| 1741800600 | 611 | 2 | 0.33 | 607 | 611 | 606 | 164332 |
| 1741714200 | 609 | 4 | 0.66 | 608 | 614 | 608 | 454643 |
| 1741627800 | 605 | 0 | 0.00 | 602 | 616 | 602 | 187246 |
| 1741368600 | 605 | 9 | 1.51 | 597 | 605 | 595 | 141219 |
| 1741282200 | 596 | 3 | 0.51 | 596 | 598 | 592 | 174905 |
| 1741195800 | 593 | 0 | 0.00 | 594 | 595 | 589 | 163416 |
| 1741109400 | 593 | 0 | 0.00 | 586 | 593 | 586 | 279973 |
| 1741023000 | 593 | 1 | 0.17 | 595 | 595 | 590 | 61448 |
| 1740763800 | 592 | 2 | 0.34 | 593 | 594 | 591 | 174107 |
| 1740677400 | 590 | -1 | -0.17 | 590 | 590 | 586 | 114606 |
| 1740591000 | 591 | 1 | 0.17 | 585 | 593 | 585 | 120787 |
| 1740504600 | 590 | 3 | 0.51 | 593 | 593 | 585 | 166326 |
| 1740418200 | 587 | 0 | 0.00 | 583 | 587 | 583 | 218665 |
| 1740159000 | 587 | 1 | 0.17 | 582 | 588 | 582 | 86845 |
| 1740072600 | 586 | 1 | 0.17 | 577 | 587 | 577 | 64573 |
| 1739986200 | 585 | 7 | 1.21 | 575 | 585 | 575 | 88285 |
| 1739899800 | 578 | -2 | -0.34 | 580 | 580 | 575 | 128082 |
| 1739813400 | 580 | 3 | 0.52 | 582 | 582 | 576 | 66806 |
| 1739554200 | 577 | -8 | -1.37 | 585 | 585 | 577 | 337732 |
| 1739467800 | 585 | 1 | 0.17 | 586 | 586 | 584 | 173567 |
| 1739381400 | 584 | -1 | -0.17 | 591 | 591 | 584 | 179372 |
| 1739295000 | 585 | -5 | -0.85 | 590 | 590 | 584 | 138516 |
| 1739208600 | 590 | -5 | -0.84 | 597 | 599 | 589 | 78821 |
| 1738949400 | 595 | -2 | -0.34 | 601 | 601 | 594 | 131306 |
| 1738863000 | 597 | 0 | 0.00 | 598 | 601 | 596 | 142606 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of DFI.money [YFII.finance] (YFIIETH).](/common/images/company/COIN_YFIIUSD.png){kind=small}
