DCVFMVN30 ETF (HOSE:E1VFVN30)
Vietnam · Delayed Price · Currency is VND 32,440
+440 (1.38%)
At close: Mar 31, 2026
HOSE:E1VFVN30 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 32,210.00 | 32,480.00 | 32,100.00 | 32,440.00 | 32,440.00 | 1.38% | 336,893 |
| Mar 30, 2026 | 31,900.00 | 32,300.00 | 31,480.00 | 32,000.00 | 32,000.00 | -0.96% | 601,941 |
| Mar 27, 2026 | 31,870.00 | 32,310.00 | 31,700.00 | 32,310.00 | 32,310.00 | 1.60% | 306,834 |
| Mar 26, 2026 | 32,300.00 | 32,300.00 | 31,500.00 | 31,800.00 | 31,800.00 | -1.15% | 238,017 |
| Mar 25, 2026 | 32,300.00 | 32,300.00 | 31,450.00 | 32,170.00 | 32,170.00 | 2.68% | 527,000 |
| Mar 24, 2026 | 31,650.00 | 31,700.00 | 31,100.00 | 31,330.00 | 31,330.00 | 0.61% | 748,807 |
| Mar 23, 2026 | 31,800.00 | 31,800.00 | 30,850.00 | 31,140.00 | 31,140.00 | -2.63% | 1,004,559 |
| Mar 20, 2026 | 32,750.00 | 32,750.00 | 31,830.00 | 31,980.00 | 31,980.00 | -2.50% | 897,870 |
| Mar 19, 2026 | 32,990.00 | 33,000.00 | 32,600.00 | 32,800.00 | 32,800.00 | -1.35% | 1,720,938 |
| Mar 18, 2026 | 33,350.00 | 33,700.00 | 33,180.00 | 33,250.00 | 33,250.00 | 0.06% | 683,826 |
| Mar 17, 2026 | 33,000.00 | 33,660.00 | 33,000.00 | 33,230.00 | 33,230.00 | 1.06% | 602,742 |
| Mar 16, 2026 | 32,890.00 | 32,890.00 | 32,470.00 | 32,880.00 | 32,880.00 | -0.03% | 897,688 |
| Mar 13, 2026 | 32,900.00 | 33,150.00 | 32,500.00 | 32,890.00 | 32,890.00 | -0.03% | 584,605 |
| Mar 12, 2026 | 33,990.00 | 34,000.00 | 32,800.00 | 32,900.00 | 32,900.00 | -3.21% | 874,176 |
| Mar 11, 2026 | 33,050.00 | 33,990.00 | 32,690.00 | 33,990.00 | 33,990.00 | 0.30% | 998,997 |
| Mar 10, 2026 | 35,000.00 | 35,000.00 | 32,410.00 | 33,890.00 | 33,890.00 | 3.32% | 838,133 |
| Mar 9, 2026 | 33,900.00 | 33,900.00 | 31,930.00 | 32,800.00 | 32,800.00 | -3.81% | 1,495,923 |
| Mar 6, 2026 | 34,940.00 | 34,940.00 | 33,900.00 | 34,100.00 | 34,100.00 | -2.26% | 564,033 |
| Mar 5, 2026 | 35,140.00 | 35,140.00 | 34,500.00 | 34,890.00 | 34,890.00 | 0.87% | 347,333 |
| Mar 4, 2026 | 34,860.00 | 34,860.00 | 33,750.00 | 34,590.00 | 34,590.00 | -0.80% | 3,595,579 |
| Mar 3, 2026 | 35,300.00 | 35,680.00 | 34,600.00 | 34,870.00 | 34,870.00 | -2.32% | 775,804 |
| Mar 2, 2026 | 36,200.00 | 36,220.00 | 35,510.00 | 35,700.00 | 35,700.00 | -1.92% | 1,469,018 |
| Feb 27, 2026 | 36,600.00 | 36,650.00 | 36,000.00 | 36,400.00 | 36,400.00 | -0.38% | 563,757 |
| Feb 26, 2026 | 36,200.00 | 36,580.00 | 36,200.00 | 36,540.00 | 36,540.00 | 0.94% | 293,452 |
| Feb 25, 2026 | 36,170.00 | 36,480.00 | 36,150.00 | 36,200.00 | 36,200.00 | 0.11% | 793,835 |
| Feb 24, 2026 | 36,900.00 | 36,900.00 | 35,950.00 | 36,160.00 | 36,160.00 | 0.17% | 227,150 |
| Feb 23, 2026 | 37,400.00 | 37,400.00 | 35,960.00 | 36,100.00 | 36,100.00 | 0.28% | 1,172,307 |
| Feb 13, 2026 | 35,960.00 | 36,000.00 | 35,360.00 | 36,000.00 | 36,000.00 | 0.42% | 1,375,445 |
| Feb 12, 2026 | 35,850.00 | 35,850.00 | 35,490.00 | 35,850.00 | 35,850.00 | 1.16% | 386,399 |
| Feb 11, 2026 | 34,800.00 | 35,450.00 | 34,760.00 | 35,440.00 | 35,440.00 | 1.96% | 176,880 |
| Feb 10, 2026 | 35,200.00 | 35,200.00 | 34,600.00 | 34,760.00 | 34,760.00 | 0.61% | 234,803 |
| Feb 9, 2026 | 35,300.00 | 35,500.00 | 34,440.00 | 34,550.00 | 34,550.00 | -1.20% | 406,764 |
| Feb 6, 2026 | 35,290.00 | 35,290.00 | 34,350.00 | 34,970.00 | 34,970.00 | -0.91% | 809,367 |
| Feb 5, 2026 | 35,690.00 | 35,690.00 | 35,060.00 | 35,290.00 | 35,290.00 | -1.15% | 340,665 |
| Feb 4, 2026 | 35,990.00 | 36,000.00 | 35,000.00 | 35,700.00 | 35,700.00 | -0.75% | 588,647 |
| Feb 3, 2026 | 36,000.00 | 36,000.00 | 35,790.00 | 35,970.00 | 35,970.00 | -1.53% | 483,936 |
| Feb 2, 2026 | 35,910.00 | 36,530.00 | 35,150.00 | 36,530.00 | 36,530.00 | 1.73% | 1,168,959 |
| Jan 30, 2026 | 36,000.00 | 36,000.00 | 35,840.00 | 35,910.00 | 35,910.00 | 0.31% | 154,451 |
| Jan 29, 2026 | 35,730.00 | 35,800.00 | 35,360.00 | 35,800.00 | 35,800.00 | 0.20% | 378,869 |
| Jan 28, 2026 | 35,950.00 | 36,400.00 | 35,350.00 | 35,730.00 | 35,730.00 | -0.47% | 595,355 |
| Jan 27, 2026 | 36,260.00 | 36,290.00 | 35,730.00 | 35,900.00 | 35,900.00 | -0.97% | 656,207 |
| Jan 26, 2026 | 36,840.00 | 36,840.00 | 35,910.00 | 36,250.00 | 36,250.00 | -1.63% | 1,156,040 |
| Jan 23, 2026 | 36,910.00 | 37,040.00 | 36,720.00 | 36,850.00 | 36,850.00 | 0.14% | 230,519 |
| Jan 22, 2026 | 36,800.00 | 37,200.00 | 36,600.00 | 36,800.00 | 36,800.00 | - | 614,031 |
| Jan 21, 2026 | 36,590.00 | 36,830.00 | 36,300.00 | 36,800.00 | 36,800.00 | - | 641,814 |
| Jan 20, 2026 | 37,000.00 | 37,200.00 | 36,650.00 | 36,800.00 | 36,800.00 | -0.54% | 4,557,703 |
| Jan 19, 2026 | 36,900.00 | 37,040.00 | 36,660.00 | 37,000.00 | 37,000.00 | 0.35% | 2,302,821 |
| Jan 16, 2026 | 36,320.00 | 36,980.00 | 36,320.00 | 36,870.00 | 36,870.00 | 1.57% | 340,360 |
| Jan 15, 2026 | 36,650.00 | 36,660.00 | 35,750.00 | 36,300.00 | 36,300.00 | -1.09% | 1,397,149 |
| Jan 14, 2026 | 37,040.00 | 37,040.00 | 36,200.00 | 36,700.00 | 36,700.00 | -0.89% | 461,004 |